Anhui Zhongyuan New Materials Company Ltd (603527) Exchange: SHG
Data as of July 9, 2025
$11.50 ($0.34) 3.05%
Anhui Zhongyuan New Materials Company Ltd - Daily Information
Click for more stock information on Anhui Zhongyuan New Materials Company Ltd.Daily Information | Data |
---|---|
Date | July 9, 2025 |
Open | $11.20 |
Previous Close | $11.50 |
High | $11.88 |
Low | $11.04 |
Adjusted Open | $11.20 |
Previous Adjusted Close | $11.50 |
Adjusted High | $11.88 |
Adjusted Low | $11.04 |
About Anhui Zhongyuan New Materials Company Ltd (603527)
Invest in Anhui Zhongyuan New Materials Company Ltd (603527)
Historical Stock Data for Anhui Zhongyuan New Materials Company Ltd (603527)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-08 | $11.20 | $11.88 | $11.04 | $11.50 | $11.50 | 25,266,530 |
2025-07-07 | $10.86 | $11.42 | $10.80 | $11.16 | $11.16 | 15,926,320 |
2025-07-04 | $11.37 | $11.50 | $10.90 | $11.09 | $11.09 | 25,212,400 |
2025-07-03 | $11.30 | $11.61 | $11.05 | $11.37 | $11.37 | 24,415,660 |
2025-07-02 | $10.83 | $11.50 | $10.70 | $11.27 | $11.27 | 31,722,440 |
2025-06-30 | $11.13 | $11.18 | $10.80 | $10.87 | $10.87 | 17,961,040 |
2025-06-27 | $11.04 | $11.47 | $10.95 | $11.00 | $11.00 | 24,149,800 |
2025-06-26 | $10.80 | $11.29 | $10.72 | $10.95 | $10.95 | 29,648,160 |
2025-06-25 | $10.69 | $11.07 | $10.48 | $10.70 | $10.70 | 26,617,690 |
2025-06-24 | $10.19 | $10.84 | $10.19 | $10.79 | $10.79 | 32,335,080 |
2025-06-23 | $10.12 | $10.30 | $9.85 | $10.24 | $10.24 | 18,887,900 |
2025-06-20 | $9.96 | $10.20 | $9.80 | $10.01 | $10.01 | 13,257,400 |
2025-06-19 | $9.95 | $10.10 | $9.86 | $9.92 | $9.92 | 8,721,760 |
2025-06-18 | $9.99 | $10.01 | $9.81 | $9.98 | $9.98 | 5,590,800 |
2025-06-17 | $9.98 | $10.12 | $9.93 | $10.02 | $10.02 | 5,509,000 |
2025-06-13 | $10.12 | $10.16 | $9.97 | $10.00 | $10.00 | 6,793,300 |
2025-06-12 | $10.25 | $10.33 | $10.17 | $10.24 | $10.24 | 7,091,940 |
2025-06-11 | $10.18 | $10.35 | $10.16 | $10.26 | $10.26 | 9,136,400 |
2025-06-10 | $10.22 | $10.29 | $10.05 | $10.18 | $10.18 | 9,315,400 |
2025-06-09 | $10.33 | $10.40 | $10.20 | $10.23 | $10.23 | 10,528,900 |
2025-06-06 | $9.99 | $10.43 | $9.94 | $10.32 | $10.32 | 17,761,100 |
2025-06-05 | $9.94 | $10.11 | $9.84 | $9.97 | $9.97 | 7,304,980 |
2025-06-04 | $9.66 | $9.94 | $9.66 | $9.90 | $9.90 | 6,248,800 |
2025-06-03 | $9.58 | $9.78 | $9.58 | $9.72 | $9.72 | 5,304,300 |
2025-05-30 | $9.87 | $9.87 | $9.62 | $9.62 | $9.62 | 6,889,500 |
2025-05-29 | $9.77 | $9.93 | $9.77 | $9.87 | $9.87 | 6,067,400 |
2025-05-28 | $9.98 | $10.04 | $9.75 | $9.79 | $9.79 | 7,515,200 |
2025-05-27 | $9.96 | $9.99 | $9.84 | $9.95 | $9.95 | 6,032,440 |
2025-05-26 | $10.05 | $10.07 | $9.84 | $9.94 | $9.94 | 8,077,700 |
2025-05-23 | $9.84 | $10.32 | $9.82 | $9.95 | $9.95 | 15,892,150 |
2025-05-22 | $9.97 | $10.11 | $9.83 | $9.86 | $9.86 | 6,727,840 |
2025-05-21 | $10.13 | $10.18 | $9.90 | $10.02 | $10.02 | 6,018,860 |
2025-05-20 | $9.95 | $10.16 | $9.88 | $10.12 | $10.12 | 5,571,260 |
2025-05-19 | $10.01 | $10.01 | $9.81 | $9.97 | $9.97 | 4,848,040 |
2025-05-16 | $9.81 | $10.15 | $9.81 | $10.01 | $10.01 | 6,634,300 |
2025-05-15 | $9.90 | $10.00 | $9.73 | $9.88 | $9.88 | 7,144,000 |
2025-05-14 | $9.98 | $9.98 | $9.87 | $9.89 | $9.89 | 6,202,200 |
2025-05-13 | $10.05 | $10.08 | $9.91 | $9.96 | $9.96 | 5,182,500 |
2025-05-12 | $9.92 | $10.10 | $9.84 | $10.03 | $10.03 | 8,168,920 |
2025-05-09 | $9.88 | $9.88 | $9.72 | $9.82 | $9.82 | 5,325,100 |
2025-05-08 | $9.68 | $9.90 | $9.66 | $9.90 | $9.90 | 5,795,500 |
2025-05-07 | $9.71 | $9.79 | $9.60 | $9.73 | $9.73 | 6,717,100 |
2025-05-06 | $9.44 | $9.71 | $9.44 | $9.70 | $9.70 | 7,839,170 |
2025-04-30 | $9.34 | $9.48 | $9.34 | $9.39 | $9.39 | 5,525,200 |
2025-04-29 | $9.35 | $9.48 | $9.34 | $9.37 | $9.37 | 7,408,500 |
2025-04-28 | $9.37 | $9.54 | $9.31 | $9.33 | $9.33 | 13,737,290 |
2025-04-25 | $9.09 | $9.20 | $9.03 | $9.14 | $9.14 | 4,552,640 |
2025-04-24 | $9.24 | $9.24 | $9.03 | $9.12 | $9.12 | 5,491,340 |
2025-04-23 | $9.13 | $9.29 | $9.10 | $9.25 | $9.25 | 5,657,300 |
2025-04-22 | $9.02 | $9.11 | $8.97 | $9.08 | $9.08 | 5,079,500 |
2025-04-21 | $8.89 | $9.06 | $8.81 | $9.01 | $9.01 | 4,992,070 |
2025-04-18 | $8.76 | $8.97 | $8.71 | $8.92 | $8.92 | 6,697,710 |
2025-04-17 | $8.62 | $8.85 | $8.55 | $8.76 | $8.76 | 5,722,850 |
2025-04-16 | $8.78 | $8.86 | $8.50 | $8.63 | $8.63 | 6,446,100 |
2025-04-15 | $8.74 | $8.96 | $8.70 | $8.83 | $8.83 | 8,873,800 |
2025-04-14 | $8.69 | $8.83 | $8.64 | $8.70 | $8.70 | 6,577,300 |
2025-04-11 | $8.35 | $8.65 | $8.20 | $8.52 | $8.52 | 8,673,990 |
2025-04-10 | $8.33 | $8.54 | $8.28 | $8.38 | $8.38 | 11,831,360 |
2025-04-09 | $7.76 | $8.26 | $7.33 | $8.17 | $8.17 | 14,027,120 |
2025-04-08 | $8.51 | $8.65 | $7.88 | $8.05 | $8.05 | 18,791,970 |
2025-04-07 | $9.02 | $9.13 | $8.75 | $8.75 | $8.75 | 5,814,900 |
2025-04-03 | $9.80 | $9.96 | $9.61 | $9.72 | $9.72 | 11,221,020 |
2025-04-02 | $10.08 | $10.18 | $9.92 | $9.94 | $9.94 | 11,400,300 |
2025-04-01 | $9.95 | $10.13 | $9.89 | $10.02 | $10.02 | 13,019,660 |
2025-03-31 | $10.24 | $10.29 | $9.63 | $9.92 | $9.92 | 20,071,700 |
2025-03-28 | $10.58 | $10.70 | $10.16 | $10.34 | $10.34 | 23,989,400 |
2025-03-27 | $10.89 | $10.97 | $10.47 | $10.52 | $10.52 | 40,204,390 |
2025-03-26 | $10.04 | $10.99 | $10.04 | $10.99 | $10.99 | 16,195,140 |
2025-03-25 | $9.85 | $10.20 | $9.79 | $9.99 | $9.99 | 11,856,300 |
2025-03-24 | $9.93 | $10.04 | $9.58 | $9.85 | $9.85 | 9,957,900 |
2025-03-21 | $10.22 | $10.25 | $9.91 | $9.94 | $9.94 | 10,634,400 |
2025-03-20 | $10.23 | $10.41 | $10.15 | $10.28 | $10.28 | 8,549,690 |
2025-03-19 | $10.30 | $10.33 | $10.14 | $10.20 | $10.20 | 9,686,060 |
2025-03-18 | $10.17 | $10.64 | $10.17 | $10.37 | $10.37 | 15,036,380 |
2025-03-17 | $10.20 | $10.28 | $10.12 | $10.18 | $10.18 | 6,687,600 |
2025-03-14 | $10.10 | $10.22 | $9.98 | $10.20 | $10.20 | 9,261,560 |
2025-03-13 | $10.27 | $10.29 | $9.98 | $10.10 | $10.10 | 9,953,590 |
2025-03-12 | $10.32 | $10.36 | $10.23 | $10.23 | $10.23 | 9,055,760 |
2025-03-11 | $10.24 | $10.28 | $10.10 | $10.27 | $10.27 | 10,079,590 |
2025-03-10 | $10.15 | $10.39 | $10.10 | $10.34 | $10.34 | 14,066,910 |
2025-03-07 | $10.32 | $10.51 | $10.15 | $10.21 | $10.21 | 16,009,610 |
2025-03-06 | $10.24 | $10.39 | $10.16 | $10.29 | $10.29 | 16,419,650 |
2025-03-05 | $10.45 | $10.45 | $9.99 | $10.22 | $10.22 | 19,733,140 |
2025-03-04 | $10.56 | $10.61 | $10.32 | $10.41 | $10.41 | 24,401,070 |
2025-03-03 | $10.26 | $11.10 | $10.26 | $10.80 | $10.80 | 41,520,820 |
2025-02-28 | $10.21 | $10.49 | $10.12 | $10.15 | $10.15 | 23,646,620 |
2025-02-27 | $10.32 | $10.38 | $10.06 | $10.27 | $10.27 | 17,841,390 |
2025-02-26 | $9.95 | $10.34 | $9.94 | $10.27 | $10.27 | 18,873,550 |
2025-02-25 | $9.83 | $10.04 | $9.76 | $9.90 | $9.90 | 10,344,400 |
2025-02-24 | $9.88 | $9.96 | $9.72 | $9.91 | $9.91 | 9,008,400 |
2025-02-20 | $9.82 | $9.90 | $9.70 | $9.81 | $9.81 | 8,788,690 |
2025-02-19 | $9.59 | $9.85 | $9.55 | $9.83 | $9.83 | 10,326,900 |
2025-02-18 | $9.71 | $9.88 | $9.53 | $9.57 | $9.57 | 11,670,490 |
2025-02-17 | $9.63 | $9.77 | $9.60 | $9.70 | $9.70 | 9,046,680 |
2025-02-14 | $9.72 | $9.98 | $9.64 | $9.71 | $9.71 | 10,079,300 |
2025-02-13 | $9.90 | $10.03 | $9.77 | $9.78 | $9.78 | 14,849,300 |
2025-02-12 | $9.74 | $9.97 | $9.69 | $9.89 | $9.89 | 14,926,400 |
2025-02-11 | $9.72 | $9.76 | $9.58 | $9.73 | $9.73 | 9,270,340 |
2025-02-10 | $9.68 | $9.73 | $9.55 | $9.70 | $9.70 | 8,497,420 |
2025-02-07 | $9.59 | $9.75 | $9.50 | $9.65 | $9.65 | 10,369,090 |
2025-02-06 | $9.29 | $9.59 | $9.22 | $9.59 | $9.59 | 8,369,900 |
2025-02-05 | $9.34 | $9.39 | $9.18 | $9.32 | $9.32 | 6,137,560 |
2025-01-27 | $9.47 | $9.59 | $9.20 | $9.22 | $9.22 | 8,648,400 |
2025-01-24 | $9.46 | $9.51 | $9.33 | $9.47 | $9.47 | 6,679,100 |
2025-01-23 | $9.51 | $9.75 | $9.45 | $9.45 | $9.45 | 10,362,300 |
2025-01-22 | $9.41 | $9.53 | $9.33 | $9.38 | $9.38 | 7,162,100 |
2025-01-21 | $9.69 | $9.75 | $9.41 | $9.44 | $9.44 | 8,880,790 |
2025-01-20 | $9.44 | $9.80 | $9.38 | $9.65 | $9.65 | 13,585,400 |
2025-01-17 | $9.46 | $9.47 | $9.27 | $9.33 | $9.33 | 5,516,900 |
2025-01-16 | $9.36 | $9.50 | $9.31 | $9.42 | $9.42 | 6,637,600 |
2025-01-15 | $9.44 | $9.44 | $9.25 | $9.30 | $9.30 | 6,023,060 |
2025-01-14 | $8.95 | $9.45 | $8.95 | $9.43 | $9.43 | 8,930,300 |
2025-01-13 | $8.77 | $9.11 | $8.63 | $9.00 | $9.00 | 6,660,200 |
2025-01-09 | $9.21 | $9.40 | $9.20 | $9.29 | $9.29 | 6,147,900 |
2025-01-08 | $9.37 | $9.40 | $8.98 | $9.27 | $9.27 | 10,050,300 |
2025-01-07 | $8.97 | $9.40 | $8.96 | $9.40 | $9.40 | 11,205,220 |
2025-01-06 | $8.94 | $9.19 | $8.60 | $8.97 | $8.97 | 9,863,380 |
2025-01-03 | $9.41 | $9.50 | $8.85 | $8.88 | $8.88 | 13,345,700 |
2025-01-02 | $9.51 | $9.79 | $9.34 | $9.44 | $9.44 | 10,828,760 |
2024-12-31 | $9.90 | $9.91 | $9.54 | $9.59 | $9.59 | 10,846,640 |
2024-12-30 | $9.80 | $10.11 | $9.67 | $9.85 | $9.85 | 13,334,980 |
2024-12-27 | $9.95 | $10.02 | $9.79 | $9.84 | $9.84 | 14,874,600 |
2024-12-26 | $9.49 | $10.05 | $9.46 | $10.00 | $10.00 | 21,111,910 |
2024-12-25 | $9.82 | $9.84 | $9.35 | $9.50 | $9.50 | 11,931,400 |
2024-12-24 | $9.65 | $9.85 | $9.59 | $9.82 | $9.82 | 9,533,900 |
2024-12-23 | $10.06 | $10.09 | $9.58 | $9.63 | $9.63 | 12,389,500 |
2024-12-20 | $9.87 | $10.23 | $9.84 | $10.05 | $10.05 | 14,263,720 |
2024-12-19 | $9.70 | $9.87 | $9.60 | $9.83 | $9.83 | 12,110,980 |
2024-12-18 | $9.72 | $9.94 | $9.60 | $9.80 | $9.80 | 12,105,750 |
2024-12-17 | $10.17 | $10.29 | $9.76 | $9.76 | $9.76 | 18,312,520 |
2024-12-16 | $10.18 | $10.25 | $10.07 | $10.14 | $10.14 | 12,319,130 |
2024-12-13 | $10.45 | $10.49 | $10.14 | $10.16 | $10.16 | 21,351,130 |
2024-12-12 | $10.80 | $10.80 | $10.32 | $10.52 | $10.52 | 25,632,120 |
2024-12-11 | $10.61 | $10.76 | $10.54 | $10.76 | $10.76 | 20,425,220 |
2024-12-10 | $11.03 | $11.16 | $10.62 | $10.67 | $10.67 | 33,016,120 |
2024-12-09 | $10.58 | $10.99 | $10.52 | $10.77 | $10.77 | 32,531,660 |
2024-12-06 | $10.58 | $10.78 | $10.55 | $10.61 | $10.61 | 29,513,350 |
2024-12-05 | $10.24 | $10.95 | $10.24 | $10.78 | $10.78 | 44,228,750 |
2024-12-04 | $10.56 | $10.56 | $10.15 | $10.23 | $10.23 | 28,618,150 |
2024-12-03 | $10.43 | $10.58 | $10.25 | $10.50 | $10.50 | 40,445,420 |
2024-12-02 | $10.10 | $10.51 | $10.10 | $10.43 | $10.43 | 44,345,850 |
2024-11-29 | $10.15 | $10.42 | $9.88 | $10.23 | $10.23 | 61,491,590 |
2024-11-28 | $10.43 | $11.78 | $10.21 | $10.57 | $10.57 | 83,493,340 |
2024-11-27 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 4,964,500 |
2024-11-26 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 13,848,000 |
2024-11-25 | $13.27 | $13.56 | $11.77 | $13.56 | $13.56 | 109,392,660 |
2024-11-22 | $12.33 | $12.33 | $11.55 | $12.33 | $12.33 | 79,795,180 |
2024-11-21 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 2,875,240 |
2024-11-20 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 6,274,960 |
2024-11-19 | $8.44 | $9.26 | $8.42 | $9.26 | $9.26 | 42,250,270 |
2024-11-18 | $8.73 | $8.81 | $8.31 | $8.42 | $8.42 | 13,059,140 |
2024-11-15 | $8.69 | $9.10 | $8.63 | $8.67 | $8.67 | 20,366,220 |
2024-11-14 | $8.87 | $9.15 | $8.68 | $8.69 | $8.69 | 11,161,490 |
2024-11-13 | $8.65 | $8.83 | $8.51 | $8.82 | $8.82 | 10,069,720 |
2024-11-12 | $8.91 | $8.97 | $8.63 | $8.75 | $8.75 | 10,412,340 |
2024-11-11 | $8.63 | $8.88 | $8.61 | $8.88 | $8.88 | 8,515,330 |
2024-11-08 | $8.68 | $8.79 | $8.59 | $8.64 | $8.64 | 11,030,730 |
2024-11-07 | $8.30 | $8.63 | $8.25 | $8.60 | $8.60 | 10,909,540 |
2024-11-06 | $8.39 | $8.52 | $8.30 | $8.37 | $8.37 | 8,713,760 |
2024-11-05 | $8.23 | $8.41 | $8.18 | $8.40 | $8.40 | 9,058,720 |
2024-11-04 | $8.05 | $8.24 | $7.99 | $8.24 | $8.24 | 6,452,920 |
2024-11-01 | $8.17 | $8.31 | $8.03 | $8.04 | $8.04 | 11,241,880 |
2024-10-31 | $8.15 | $8.30 | $8.14 | $8.23 | $8.23 | 7,819,640 |
2024-10-30 | $8.29 | $8.41 | $8.08 | $8.19 | $8.19 | 8,377,400 |
2024-10-29 | $8.58 | $8.63 | $8.27 | $8.30 | $8.30 | 7,524,830 |
2024-10-28 | $8.49 | $8.55 | $8.43 | $8.54 | $8.54 | 7,351,240 |
2024-10-25 | $8.25 | $8.49 | $8.23 | $8.44 | $8.44 | 7,362,410 |
2024-10-24 | $8.23 | $8.27 | $8.12 | $8.22 | $8.22 | 4,399,170 |
2024-10-23 | $8.30 | $8.39 | $8.23 | $8.28 | $8.28 | 7,553,810 |
2024-10-22 | $8.13 | $8.41 | $8.07 | $8.30 | $8.30 | 8,997,670 |
2024-10-21 | $8.16 | $8.27 | $8.10 | $8.16 | $8.16 | 7,901,300 |
2024-10-18 | $7.93 | $8.22 | $7.92 | $8.11 | $8.11 | 8,029,280 |
2024-10-17 | $7.98 | $8.11 | $7.92 | $7.93 | $7.93 | 4,417,090 |
2024-10-16 | $7.85 | $8.04 | $7.84 | $7.94 | $7.94 | 4,842,170 |
2024-10-15 | $8.11 | $8.22 | $7.93 | $7.94 | $7.94 | 6,202,010 |
2024-10-14 | $8.15 | $8.24 | $7.99 | $8.19 | $8.19 | 9,173,080 |
2024-10-11 | $8.46 | $8.46 | $7.96 | $8.05 | $8.05 | 9,059,980 |
2024-10-10 | $8.89 | $9.06 | $8.37 | $8.42 | $8.42 | 15,374,390 |
2024-10-09 | $9.19 | $9.45 | $8.83 | $8.83 | $8.83 | 21,399,340 |
2024-10-08 | $9.50 | $9.53 | $8.83 | $9.42 | $9.42 | 27,043,210 |
2024-09-30 | $8.21 | $8.67 | $7.95 | $8.67 | $8.67 | 19,319,790 |
2024-09-27 | $7.46 | $7.90 | $7.46 | $7.88 | $7.88 | 9,004,170 |
2024-09-26 | $7.21 | $7.39 | $7.21 | $7.39 | $7.39 | 6,334,040 |
2024-09-25 | $7.20 | $7.36 | $7.20 | $7.26 | $7.26 | 6,055,800 |
2024-09-24 | $7.05 | $7.18 | $7.00 | $7.17 | $7.17 | 5,143,480 |
2024-09-23 | $6.98 | $7.06 | $6.90 | $7.01 | $7.01 | 2,768,460 |
2024-09-20 | $7.03 | $7.03 | $6.92 | $6.98 | $6.98 | 2,447,980 |
2024-09-19 | $6.77 | $7.04 | $6.76 | $7.03 | $7.03 | 3,317,380 |
2024-09-18 | $6.85 | $6.90 | $6.63 | $6.78 | $6.78 | 2,486,980 |
2024-09-13 | $6.97 | $7.03 | $6.82 | $6.85 | $6.85 | 2,257,500 |
2024-09-12 | $7.03 | $7.09 | $6.96 | $6.96 | $6.96 | 2,098,400 |
2024-09-11 | $6.97 | $7.04 | $6.91 | $7.02 | $7.02 | 2,994,540 |
2024-09-10 | $6.87 | $6.98 | $6.77 | $6.97 | $6.97 | 2,851,000 |
2024-09-09 | $6.88 | $6.96 | $6.81 | $6.90 | $6.90 | 2,430,400 |
2024-09-06 | $7.07 | $7.07 | $6.88 | $6.89 | $6.89 | 2,806,500 |
2024-09-05 | $7.09 | $7.15 | $6.98 | $7.03 | $7.03 | 3,175,300 |
2024-09-04 | $7.05 | $7.20 | $7.00 | $7.09 | $7.09 | 4,764,180 |
2024-09-03 | $6.98 | $7.10 | $6.93 | $7.07 | $7.07 | 3,502,800 |
2024-09-02 | $7.17 | $7.20 | $6.98 | $7.00 | $7.00 | 4,998,490 |
2024-08-30 | $6.87 | $7.17 | $6.87 | $7.17 | $7.17 | 6,960,900 |
2024-08-29 | $6.82 | $6.94 | $6.74 | $6.93 | $6.93 | 4,420,000 |
2024-08-28 | $6.75 | $6.90 | $6.62 | $6.82 | $6.82 | 4,555,300 |
2024-08-27 | $6.71 | $6.94 | $6.71 | $6.78 | $6.78 | 9,028,670 |
2024-08-26 | $6.41 | $6.73 | $6.41 | $6.62 | $6.62 | 4,791,580 |
2024-08-23 | $6.50 | $6.57 | $6.38 | $6.40 | $6.40 | 3,647,500 |
2024-08-22 | $6.67 | $6.75 | $6.51 | $6.52 | $6.52 | 3,368,170 |
2024-08-21 | $6.62 | $6.77 | $6.55 | $6.65 | $6.65 | 2,919,220 |
2024-08-20 | $6.80 | $6.83 | $6.61 | $6.62 | $6.62 | 2,281,600 |
2024-08-19 | $6.79 | $6.87 | $6.75 | $6.78 | $6.78 | 1,756,050 |
2024-08-16 | $6.88 | $6.91 | $6.79 | $6.80 | $6.80 | 2,136,920 |
2024-08-15 | $6.79 | $6.92 | $6.73 | $6.86 | $6.86 | 2,725,150 |
2024-08-14 | $6.85 | $6.92 | $6.81 | $6.84 | $6.84 | 1,704,700 |
2024-08-13 | $6.77 | $6.88 | $6.70 | $6.87 | $6.87 | 2,011,000 |
2024-08-12 | $6.87 | $6.90 | $6.70 | $6.77 | $6.77 | 1,943,820 |
2024-08-09 | $6.87 | $7.00 | $6.85 | $6.87 | $6.87 | 2,725,240 |
2024-08-08 | $6.88 | $6.90 | $6.74 | $6.84 | $6.84 | 2,496,280 |
2024-08-07 | $6.85 | $6.91 | $6.76 | $6.88 | $6.88 | 1,974,140 |
2024-08-06 | $6.73 | $6.86 | $6.73 | $6.84 | $6.84 | 2,721,330 |
2024-08-05 | $6.86 | $6.95 | $6.68 | $6.69 | $6.69 | 3,194,300 |
2024-08-02 | $6.96 | $7.04 | $6.87 | $6.90 | $6.90 | 2,799,860 |
2024-08-01 | $6.99 | $7.11 | $6.99 | $7.01 | $7.01 | 3,681,600 |
2024-07-31 | $6.82 | $7.02 | $6.78 | $6.99 | $6.99 | 3,978,440 |
2024-07-30 | $6.72 | $6.80 | $6.65 | $6.76 | $6.76 | 1,978,060 |
2024-07-29 | $6.82 | $6.82 | $6.69 | $6.73 | $6.73 | 2,053,860 |
2024-07-26 | $6.62 | $6.81 | $6.61 | $6.79 | $6.79 | 3,815,520 |
2024-07-25 | $6.46 | $6.65 | $6.41 | $6.62 | $6.62 | 2,591,980 |
2024-07-24 | $6.60 | $6.63 | $6.44 | $6.54 | $6.54 | 3,449,080 |
2024-07-23 | $6.75 | $6.82 | $6.60 | $6.60 | $6.60 | 3,818,800 |
2024-07-22 | $6.73 | $6.81 | $6.67 | $6.75 | $6.75 | 2,570,830 |
2024-07-19 | $6.75 | $6.79 | $6.63 | $6.74 | $6.74 | 3,003,430 |
2024-07-18 | $6.89 | $6.89 | $6.62 | $6.80 | $6.80 | 5,005,270 |
2024-07-17 | $7.06 | $7.15 | $6.93 | $6.94 | $6.94 | 3,384,280 |
2024-07-16 | $7.11 | $7.18 | $7.07 | $7.12 | $7.12 | 2,541,000 |
2024-07-15 | $7.29 | $7.31 | $7.10 | $7.11 | $7.11 | 3,373,700 |
2024-07-12 | $7.36 | $7.42 | $7.27 | $7.28 | $7.28 | 3,863,740 |
2024-07-11 | $7.16 | $7.35 | $7.11 | $7.34 | $7.34 | 6,321,670 |
2024-07-10 | $7.04 | $7.12 | $6.94 | $6.97 | $6.97 | 3,085,600 |
2024-07-09 | $6.86 | $7.10 | $6.73 | $7.06 | $7.06 | 4,191,000 |
2024-07-08 | $7.04 | $7.13 | $6.86 | $6.87 | $6.87 | 3,091,100 |
2024-07-05 | $6.88 | $7.11 | $6.81 | $7.08 | $7.08 | 3,476,490 |
2024-07-04 | $7.18 | $7.28 | $6.91 | $6.94 | $6.94 | 5,432,550 |
2024-07-03 | $7.23 | $7.45 | $7.10 | $7.25 | $7.25 | 6,918,920 |
2024-07-02 | $7.15 | $7.25 | $7.11 | $7.22 | $7.22 | 3,002,030 |
2024-07-01 | $7.11 | $7.20 | $7.02 | $7.16 | $7.16 | 3,068,120 |
2024-06-28 | $6.97 | $7.21 | $6.95 | $7.10 | $7.10 | 4,595,400 |
2024-06-27 | $7.14 | $7.19 | $6.97 | $6.97 | $6.97 | 3,433,900 |
2024-06-26 | $6.80 | $7.13 | $6.76 | $7.13 | $7.13 | 3,927,100 |
2024-06-25 | $6.77 | $6.97 | $6.77 | $6.86 | $6.86 | 3,673,930 |
2024-06-24 | $7.05 | $7.07 | $6.72 | $6.77 | $6.77 | 5,534,300 |
2024-06-21 | $7.15 | $7.28 | $7.10 | $7.13 | $7.13 | 3,928,250 |
2024-06-20 | $7.38 | $7.48 | $7.17 | $7.18 | $7.18 | 4,932,610 |
2024-06-19 | $7.26 | $7.52 | $7.26 | $7.42 | $7.42 | 7,440,340 |
2024-06-18 | $7.12 | $7.29 | $7.11 | $7.27 | $7.27 | 3,423,060 |
2024-06-17 | $7.19 | $7.24 | $7.11 | $7.12 | $7.12 | 3,246,100 |
2024-06-14 | $7.22 | $7.26 | $7.14 | $7.24 | $7.24 | 2,977,420 |
2024-06-13 | $7.32 | $7.37 | $7.20 | $7.22 | $7.22 | 3,887,480 |
2024-06-12 | $7.25 | $7.38 | $7.22 | $7.36 | $7.36 | 3,686,560 |
2024-06-11 | $7.29 | $7.29 | $7.05 | $7.25 | $7.25 | 3,879,500 |
2024-06-07 | $7.10 | $7.35 | $7.10 | $7.30 | $7.30 | 6,253,330 |
2024-06-06 | $7.37 | $7.45 | $6.96 | $7.03 | $7.03 | 7,866,270 |
2024-06-05 | $7.67 | $7.67 | $7.48 | $7.50 | $7.50 | 5,049,060 |
2024-06-04 | $7.80 | $7.80 | $7.55 | $7.66 | $7.66 | 6,955,100 |
2024-06-03 | $8.27 | $8.27 | $7.75 | $7.83 | $7.83 | 10,705,750 |
2024-05-31 | $8.25 | $8.32 | $8.20 | $8.27 | $8.27 | 6,072,810 |
2024-05-30 | $8.47 | $8.50 | $8.26 | $8.28 | $8.28 | 8,330,740 |
2024-05-29 | $8.25 | $8.65 | $8.23 | $8.48 | $8.48 | 11,364,700 |
2024-05-28 | $8.23 | $8.60 | $8.13 | $8.29 | $8.29 | 10,968,000 |
2024-05-27 | $8.23 | $8.30 | $8.04 | $8.22 | $8.22 | 6,882,580 |
2024-05-24 | $8.17 | $8.40 | $8.13 | $8.22 | $8.22 | 7,769,680 |
2024-05-23 | $8.49 | $8.50 | $8.17 | $8.20 | $8.20 | 11,293,780 |
2024-05-22 | $8.68 | $8.78 | $8.55 | $8.65 | $8.65 | 9,102,300 |
2024-05-21 | $8.86 | $8.96 | $8.58 | $8.63 | $8.63 | 14,606,650 |
2024-05-20 | $8.79 | $9.02 | $8.68 | $8.93 | $8.93 | 20,801,180 |
2024-05-17 | $8.47 | $8.79 | $8.45 | $8.68 | $8.68 | 18,486,690 |
2024-05-16 | $8.34 | $8.65 | $8.34 | $8.51 | $8.51 | 10,068,200 |
2024-05-15 | $8.35 | $8.45 | $8.25 | $8.27 | $8.27 | 4,896,000 |
2024-05-14 | $8.25 | $8.45 | $8.22 | $8.38 | $8.38 | 7,084,880 |
2024-05-13 | $8.45 | $8.49 | $8.16 | $8.21 | $8.21 | 9,103,780 |
2024-05-10 | $8.70 | $8.96 | $8.50 | $8.56 | $8.56 | 9,892,700 |
2024-05-09 | $8.55 | $8.84 | $8.55 | $8.73 | $8.73 | 9,810,640 |
2024-05-08 | $8.69 | $8.69 | $8.46 | $8.46 | $8.46 | 6,671,800 |
2024-05-07 | $8.65 | $8.75 | $8.59 | $8.69 | $8.69 | 8,693,030 |
2024-05-06 | $8.40 | $8.68 | $8.40 | $8.67 | $8.67 | 9,512,260 |
2024-04-30 | $8.58 | $8.66 | $8.29 | $8.36 | $8.36 | 9,342,490 |
2024-04-29 | $8.38 | $8.58 | $8.30 | $8.53 | $8.53 | 11,651,900 |
2024-04-26 | $8.22 | $8.54 | $8.05 | $8.39 | $8.39 | 14,198,070 |
2024-04-25 | $7.98 | $8.37 | $7.96 | $8.25 | $8.25 | 10,495,250 |
2024-04-24 | $7.80 | $8.03 | $7.76 | $8.03 | $8.03 | 8,220,750 |
2024-04-23 | $7.89 | $8.02 | $7.80 | $7.83 | $7.83 | 8,490,460 |
2024-04-22 | $8.14 | $8.29 | $7.91 | $7.93 | $7.93 | 9,998,800 |
2024-04-19 | $8.12 | $8.37 | $8.06 | $8.21 | $8.21 | 13,689,230 |
2024-04-18 | $8.00 | $8.33 | $7.82 | $8.19 | $8.19 | 15,206,190 |
2024-04-17 | $7.64 | $8.15 | $7.63 | $8.08 | $8.08 | 16,405,670 |
2024-04-16 | $8.07 | $8.17 | $7.42 | $7.42 | $7.42 | 17,211,110 |
2024-04-15 | $8.93 | $8.99 | $8.14 | $8.24 | $8.24 | 22,331,700 |
2024-04-12 | $9.36 | $9.46 | $9.03 | $9.04 | $9.04 | 17,219,770 |
2024-04-11 | $9.38 | $9.55 | $9.05 | $9.29 | $9.29 | 20,632,100 |
2024-04-10 | $9.98 | $10.10 | $9.34 | $9.50 | $9.50 | 26,219,160 |
2024-04-09 | $9.33 | $10.23 | $9.33 | $10.00 | $10.00 | 31,524,260 |
2024-04-08 | $9.82 | $10.55 | $9.50 | $9.58 | $9.58 | 37,472,670 |
2024-04-03 | $10.68 | $10.96 | $10.13 | $10.13 | $10.13 | 48,005,180 |
2024-04-02 | $10.78 | $11.76 | $10.56 | $11.26 | $11.26 | 70,649,880 |
2024-04-01 | $10.70 | $10.78 | $10.14 | $10.78 | $10.78 | 51,868,520 |
2024-03-29 | $8.88 | $9.80 | $8.88 | $9.80 | $9.80 | 27,801,920 |
2024-03-28 | $8.75 | $9.04 | $8.59 | $8.91 | $8.91 | 19,171,670 |
2024-03-27 | $9.18 | $9.32 | $8.66 | $8.66 | $8.66 | 28,426,090 |
2024-03-26 | $8.26 | $9.17 | $8.25 | $9.17 | $9.17 | 16,851,830 |
2024-03-25 | $8.62 | $8.88 | $8.33 | $8.34 | $8.34 | 10,880,780 |
2024-03-22 | $8.83 | $8.95 | $8.51 | $8.64 | $8.64 | 12,556,940 |
2024-03-21 | $9.08 | $9.13 | $8.70 | $8.83 | $8.83 | 14,538,570 |
2024-03-20 | $8.77 | $9.10 | $8.77 | $9.03 | $9.03 | 19,616,720 |
2024-03-19 | $8.65 | $9.45 | $8.56 | $8.77 | $8.77 | 19,969,730 |
2024-03-18 | $8.52 | $8.70 | $8.38 | $8.64 | $8.64 | 17,117,250 |
2024-03-15 | $8.09 | $8.44 | $8.07 | $8.41 | $8.41 | 14,490,250 |
2024-03-14 | $8.15 | $8.36 | $8.00 | $8.11 | $8.11 | 11,860,530 |
2024-03-13 | $8.05 | $8.16 | $7.89 | $8.06 | $8.06 | 7,970,070 |
2024-03-12 | $8.04 | $8.06 | $7.87 | $8.02 | $8.02 | 6,871,410 |
2024-03-11 | $7.81 | $8.03 | $7.76 | $7.98 | $7.98 | 7,472,170 |
2024-03-08 | $7.85 | $7.92 | $7.60 | $7.79 | $7.79 | 9,163,250 |
2024-03-07 | $7.96 | $8.24 | $7.80 | $7.94 | $7.94 | 12,321,660 |
2024-03-06 | $7.95 | $8.13 | $7.86 | $8.03 | $8.03 | 1,750,840 |
2024-03-05 | $8.06 | $8.10 | $7.87 | $7.95 | $7.95 | 2,191,220 |
2024-03-04 | $8.27 | $8.30 | $8.02 | $8.08 | $8.08 | 2,642,200 |
2024-03-01 | $8.06 | $8.28 | $7.99 | $8.28 | $8.28 | 3,485,130 |
2024-02-29 | $7.77 | $8.06 | $7.72 | $7.99 | $7.99 | 3,465,330 |
2024-02-28 | $8.61 | $8.79 | $7.74 | $7.75 | $7.75 | 4,911,860 |
2024-02-27 | $8.28 | $8.59 | $8.21 | $8.56 | $8.56 | 2,026,100 |
2024-02-26 | $8.15 | $8.53 | $8.15 | $8.28 | $8.28 | 2,701,050 |
2024-02-23 | $7.92 | $8.20 | $7.88 | $8.20 | $8.20 | 2,486,690 |
2024-02-22 | $7.73 | $7.93 | $7.70 | $7.92 | $7.92 | 1,760,530 |
2024-02-21 | $7.59 | $7.91 | $7.43 | $7.72 | $7.72 | 2,632,420 |
2024-02-20 | $7.49 | $7.55 | $7.39 | $7.53 | $7.53 | 2,083,650 |
2024-02-19 | $7.43 | $7.59 | $7.37 | $7.55 | $7.55 | 2,977,090 |
2024-02-08 | $6.54 | $7.28 | $6.40 | $7.27 | $7.27 | 3,808,240 |
2024-02-07 | $6.80 | $6.97 | $6.50 | $6.62 | $6.62 | 4,664,020 |
2024-02-06 | $6.28 | $7.07 | $6.23 | $6.79 | $6.79 | 4,828,360 |
2024-02-05 | $7.36 | $7.56 | $6.91 | $6.91 | $6.91 | 3,491,940 |
2024-02-02 | $8.12 | $8.28 | $7.30 | $7.68 | $7.68 | 3,320,320 |
2024-02-01 | $8.16 | $8.25 | $7.88 | $8.11 | $8.11 | 3,002,000 |
2024-01-31 | $8.88 | $8.88 | $7.95 | $8.23 | $8.23 | 3,071,670 |
2024-01-30 | $9.14 | $9.19 | $8.75 | $8.80 | $8.80 | 1,754,210 |
2024-01-29 | $9.58 | $9.58 | $9.15 | $9.20 | $9.20 | 1,533,500 |
2024-01-26 | $9.50 | $9.66 | $9.43 | $9.46 | $9.46 | 1,557,800 |
2024-01-25 | $9.23 | $9.46 | $9.11 | $9.46 | $9.46 | 1,778,300 |
2024-01-24 | $9.24 | $9.29 | $8.79 | $9.15 | $9.15 | 1,790,600 |
2024-01-23 | $9.30 | $9.30 | $8.90 | $9.15 | $9.15 | 2,148,040 |
2024-01-22 | $9.82 | $9.88 | $9.13 | $9.18 | $9.18 | 2,434,450 |
2024-01-19 | $9.95 | $10.13 | $9.83 | $9.89 | $9.89 | 1,552,300 |
2024-01-18 | $10.17 | $10.19 | $9.77 | $10.08 | $10.08 | 2,799,500 |
2024-01-17 | $10.53 | $10.53 | $10.19 | $10.19 | $10.19 | 1,498,000 |
2024-01-16 | $10.71 | $10.71 | $10.34 | $10.50 | $10.50 | 1,759,000 |
2024-01-15 | $10.61 | $10.68 | $10.46 | $10.55 | $10.55 | 1,291,900 |
2024-01-12 | $10.66 | $10.85 | $10.61 | $10.65 | $10.65 | 1,781,300 |
2024-01-11 | $10.38 | $10.71 | $10.34 | $10.63 | $10.63 | 1,849,700 |
2024-01-10 | $10.30 | $10.69 | $10.30 | $10.42 | $10.42 | 2,259,700 |
2024-01-09 | $10.29 | $10.65 | $10.29 | $10.48 | $10.48 | 2,421,120 |
2024-01-08 | $10.53 | $10.65 | $10.27 | $10.29 | $10.29 | 2,755,170 |
2024-01-05 | $10.80 | $10.94 | $10.58 | $10.64 | $10.64 | 2,003,080 |
2024-01-04 | $10.81 | $10.83 | $10.67 | $10.72 | $10.72 | 1,260,180 |
2024-01-03 | $10.85 | $10.87 | $10.72 | $10.83 | $10.83 | 1,274,780 |
2024-01-02 | $10.82 | $10.90 | $10.79 | $10.87 | $10.87 | 1,978,480 |
2024-01-01 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
2023-12-29 | $10.84 | $10.86 | $10.71 | $10.81 | $10.81 | 1,962,410 |
2023-12-28 | $10.40 | $10.82 | $10.21 | $10.77 | $10.77 | 3,161,320 |
2023-12-27 | $10.34 | $10.45 | $10.24 | $10.32 | $10.32 | 1,138,800 |
2023-12-26 | $10.46 | $10.56 | $10.27 | $10.31 | $10.31 | 1,511,820 |
2023-12-25 | $10.55 | $10.55 | $10.31 | $10.45 | $10.45 | 1,637,770 |
2023-12-22 | $10.62 | $10.74 | $10.45 | $10.56 | $10.56 | 1,719,810 |
2023-12-21 | $10.44 | $10.69 | $10.25 | $10.62 | $10.62 | 2,271,830 |
2023-12-20 | $10.60 | $10.70 | $10.47 | $10.50 | $10.50 | 1,143,870 |
2023-12-19 | $10.52 | $10.63 | $10.47 | $10.57 | $10.57 | 1,934,930 |
2023-12-18 | $10.70 | $10.72 | $10.44 | $10.47 | $10.47 | 2,079,100 |
2023-12-15 | $10.68 | $10.79 | $10.65 | $10.69 | $10.69 | 1,966,640 |
2023-12-14 | $10.74 | $10.90 | $10.62 | $10.66 | $10.66 | 2,581,560 |
2023-12-13 | $10.88 | $10.89 | $10.73 | $10.74 | $10.74 | 1,996,070 |
2023-12-12 | $10.87 | $10.97 | $10.64 | $10.90 | $10.90 | 3,531,660 |
2023-12-11 | $10.90 | $10.97 | $10.78 | $10.92 | $10.92 | 3,024,070 |
2023-12-08 | $11.13 | $11.17 | $10.94 | $10.99 | $10.99 | 3,168,950 |
2023-12-07 | $11.30 | $11.31 | $10.96 | $11.13 | $11.13 | 4,579,420 |
2023-12-06 | $10.85 | $11.26 | $10.81 | $11.24 | $11.24 | 7,470,680 |
2023-12-05 | $11.02 | $11.16 | $10.87 | $10.90 | $10.90 | 4,034,400 |
2023-12-04 | $11.08 | $11.16 | $11.00 | $11.08 | $11.08 | 3,686,010 |
2023-12-01 | $10.88 | $11.04 | $10.86 | $11.02 | $11.02 | 4,168,900 |
2023-11-30 | $11.23 | $11.23 | $10.72 | $10.93 | $10.93 | 6,273,740 |
2023-11-29 | $11.20 | $11.36 | $11.16 | $11.24 | $11.24 | 4,745,610 |
2023-11-28 | $11.15 | $11.31 | $10.90 | $11.29 | $11.29 | 7,565,130 |
2023-11-27 | $11.30 | $11.51 | $11.09 | $11.21 | $11.21 | 8,403,010 |
2023-11-24 | $11.50 | $11.77 | $11.27 | $11.34 | $11.34 | 10,096,760 |
2023-11-23 | $11.99 | $12.06 | $11.41 | $11.53 | $11.53 | 15,777,660 |
2023-11-22 | $11.84 | $13.16 | $11.57 | $12.12 | $12.12 | 22,446,160 |
2023-11-21 | $10.93 | $11.96 | $10.84 | $11.96 | $11.96 | 13,692,230 |
2023-11-20 | $10.90 | $10.90 | $10.76 | $10.87 | $10.87 | 1,627,200 |
2023-11-17 | $10.69 | $10.81 | $10.60 | $10.78 | $10.78 | 1,360,170 |
2023-11-16 | $10.76 | $10.84 | $10.67 | $10.70 | $10.70 | 1,619,360 |
2023-11-15 | $10.68 | $10.79 | $10.68 | $10.76 | $10.76 | 1,642,100 |
2023-11-14 | $10.66 | $10.76 | $10.59 | $10.66 | $10.66 | 1,317,560 |
2023-11-13 | $10.54 | $10.70 | $10.53 | $10.66 | $10.66 | 1,527,900 |
2023-11-10 | $10.59 | $10.61 | $10.43 | $10.54 | $10.54 | 1,148,280 |
2023-11-09 | $10.51 | $10.64 | $10.51 | $10.55 | $10.55 | 1,570,660 |
2023-11-08 | $10.65 | $10.68 | $10.50 | $10.59 | $10.59 | 1,748,200 |
2023-11-07 | $10.66 | $10.71 | $10.56 | $10.66 | $10.66 | 1,626,720 |
2023-11-06 | $10.57 | $10.74 | $10.53 | $10.66 | $10.66 | 1,745,790 |
2023-11-03 | $10.48 | $10.62 | $10.42 | $10.53 | $10.53 | 1,896,740 |
2023-11-02 | $10.75 | $10.90 | $10.42 | $10.42 | $10.42 | 1,929,530 |
2023-11-01 | $10.51 | $10.57 | $10.37 | $10.56 | $10.56 | 1,799,400 |
2023-10-31 | $10.53 | $10.59 | $10.40 | $10.47 | $10.47 | 1,612,240 |
2023-10-30 | $10.60 | $10.65 | $10.40 | $10.52 | $10.52 | 2,526,400 |
2023-10-27 | $10.22 | $10.68 | $10.22 | $10.67 | $10.67 | 3,214,170 |
2023-10-26 | $10.02 | $10.30 | $9.95 | $10.28 | $10.28 | 2,383,320 |
2023-10-25 | $10.05 | $10.21 | $10.05 | $10.10 | $10.10 | 1,746,860 |
2023-10-24 | $9.63 | $10.04 | $9.63 | $10.03 | $10.03 | 3,561,840 |
2023-10-23 | $10.02 | $10.02 | $9.54 | $9.59 | $9.59 | 2,909,720 |
2023-10-20 | $10.13 | $10.28 | $10.01 | $10.04 | $10.04 | 2,066,740 |
2023-10-19 | $10.23 | $10.40 | $10.15 | $10.24 | $10.04 | 1,774,650 |
2023-10-18 | $10.43 | $10.44 | $10.23 | $10.24 | $10.04 | 1,602,080 |
2023-10-17 | $10.45 | $10.53 | $10.38 | $10.45 | $10.25 | 1,393,040 |
2023-10-16 | $10.68 | $10.73 | $10.42 | $10.46 | $10.26 | 2,195,020 |
2023-10-13 | $10.87 | $10.90 | $10.61 | $10.69 | $10.69 | 1,980,630 |
2023-10-12 | $10.55 | $10.95 | $10.55 | $10.90 | $10.90 | 2,971,570 |
2023-10-11 | $10.75 | $10.78 | $10.52 | $10.60 | $10.60 | 2,491,880 |
2023-10-10 | $10.65 | $10.78 | $10.62 | $10.70 | $10.70 | 2,245,220 |
2023-10-09 | $10.84 | $10.84 | $10.53 | $10.62 | $10.62 | 2,279,770 |
2023-09-28 | $10.71 | $10.87 | $10.71 | $10.82 | $10.82 | 1,252,060 |
2023-09-27 | $10.60 | $10.81 | $10.56 | $10.74 | $10.74 | 1,806,530 |
2023-09-26 | $10.93 | $10.95 | $10.62 | $10.64 | $10.64 | 1,922,650 |
2023-09-25 | $11.04 | $11.18 | $10.81 | $10.93 | $10.93 | 1,860,340 |
2023-09-22 | $10.89 | $11.10 | $10.81 | $11.08 | $11.08 | 2,157,820 |
2023-09-21 | $11.01 | $11.06 | $10.86 | $10.90 | $10.90 | 1,470,250 |
2023-09-20 | $11.07 | $11.18 | $11.01 | $11.03 | $11.03 | 1,579,020 |
2023-09-19 | $11.36 | $11.36 | $11.05 | $11.10 | $11.10 | 1,578,580 |
2023-09-18 | $11.15 | $11.36 | $10.98 | $11.30 | $11.30 | 3,000,620 |
2023-09-15 | $11.35 | $11.37 | $11.12 | $11.20 | $11.20 | 2,122,840 |
2023-09-14 | $11.35 | $11.40 | $11.18 | $11.27 | $11.27 | 1,630,410 |
2023-09-13 | $11.72 | $11.75 | $11.33 | $11.43 | $11.43 | 2,929,120 |
2023-09-12 | $11.77 | $11.89 | $11.70 | $11.82 | $11.82 | 2,316,670 |
2023-09-11 | $11.75 | $11.93 | $11.63 | $11.85 | $11.85 | 1,901,720 |
2023-09-08 | $11.82 | $11.84 | $11.67 | $11.69 | $11.69 | 1,516,040 |
2023-09-07 | $12.05 | $12.06 | $11.71 | $11.76 | $11.76 | 2,250,060 |
2023-09-06 | $11.90 | $12.05 | $11.79 | $12.04 | $12.04 | 2,059,190 |
2023-09-05 | $11.84 | $11.95 | $11.77 | $11.92 | $11.92 | 2,253,130 |
2023-09-04 | $11.49 | $11.88 | $11.44 | $11.87 | $11.87 | 2,569,730 |
2023-09-01 | $11.50 | $11.53 | $11.33 | $11.50 | $11.50 | 2,052,500 |
2023-08-31 | $11.51 | $11.55 | $11.35 | $11.37 | $11.37 | 2,275,540 |
2023-08-30 | $11.43 | $11.62 | $11.39 | $11.45 | $11.45 | 2,164,840 |
2023-08-29 | $11.01 | $11.40 | $11.00 | $11.39 | $11.39 | 2,585,100 |
2023-08-28 | $11.94 | $11.94 | $10.94 | $11.00 | $11.00 | 3,594,770 |
2023-08-25 | $11.13 | $11.28 | $10.86 | $10.93 | $10.93 | 2,830,200 |
2023-08-24 | $11.13 | $11.25 | $10.98 | $11.13 | $11.13 | 2,065,500 |
2023-08-23 | $11.55 | $11.55 | $11.00 | $11.10 | $11.10 | 2,209,300 |
2023-08-22 | $11.66 | $11.80 | $11.29 | $11.48 | $11.48 | 2,330,800 |
2023-08-21 | $11.70 | $11.84 | $11.58 | $11.58 | $11.58 | 1,648,800 |
2023-08-18 | $11.94 | $11.99 | $11.73 | $11.73 | $11.73 | 1,796,620 |
2023-08-17 | $11.85 | $11.91 | $11.59 | $11.88 | $11.88 | 1,796,500 |
2023-08-16 | $11.72 | $11.90 | $11.66 | $11.76 | $11.76 | 1,526,440 |
2023-08-15 | $11.88 | $11.96 | $11.74 | $11.77 | $11.77 | 1,299,100 |
2023-08-14 | $11.80 | $11.92 | $11.66 | $11.91 | $11.91 | 1,867,980 |
2023-08-11 | $12.07 | $12.14 | $11.93 | $11.93 | $11.93 | 1,739,940 |
2023-08-10 | $12.19 | $12.28 | $12.02 | $12.06 | $12.06 | 1,649,580 |
2023-08-09 | $12.32 | $12.35 | $12.05 | $12.22 | $12.22 | 1,876,700 |
2023-08-08 | $12.33 | $12.37 | $12.25 | $12.31 | $12.31 | 1,191,900 |
2023-08-07 | $12.28 | $12.37 | $12.22 | $12.35 | $12.35 | 2,011,890 |
2023-08-04 | $12.39 | $12.48 | $12.30 | $12.33 | $12.33 | 1,834,490 |
2023-08-03 | $12.43 | $12.47 | $12.27 | $12.34 | $12.34 | 2,300,000 |
2023-08-02 | $12.50 | $12.56 | $12.38 | $12.43 | $12.43 | 2,169,700 |
2023-08-01 | $12.59 | $12.59 | $12.32 | $12.46 | $12.46 | 2,344,370 |
2023-07-31 | $12.65 | $12.75 | $12.50 | $12.54 | $12.54 | 2,638,170 |
2023-07-28 | $12.46 | $12.58 | $12.26 | $12.58 | $12.58 | 2,512,950 |
2023-07-27 | $12.52 | $12.65 | $12.38 | $12.45 | $12.45 | 2,518,240 |
2023-07-26 | $12.43 | $12.57 | $12.39 | $12.45 | $12.45 | 1,784,870 |
2023-07-25 | $12.22 | $12.46 | $12.22 | $12.45 | $12.45 | 2,306,200 |
2023-07-24 | $12.11 | $12.25 | $12.07 | $12.15 | $12.15 | 1,679,900 |
2023-07-21 | $12.26 | $12.36 | $12.13 | $12.15 | $12.15 | 1,819,500 |
2023-07-20 | $12.45 | $12.54 | $12.25 | $12.26 | $12.26 | 2,042,160 |
2023-07-19 | $12.50 | $12.66 | $12.41 | $12.47 | $12.47 | 1,642,100 |
2023-07-18 | $12.55 | $12.60 | $12.30 | $12.53 | $12.53 | 1,633,200 |
2023-07-17 | $12.46 | $12.55 | $12.30 | $12.43 | $12.43 | 2,136,740 |
2023-07-14 | $12.61 | $12.68 | $12.48 | $12.49 | $12.49 | 2,344,980 |
2023-07-13 | $12.65 | $12.82 | $12.53 | $12.57 | $12.57 | 2,577,200 |
2023-07-12 | $12.74 | $12.83 | $12.61 | $12.63 | $12.63 | 2,424,440 |
2023-07-11 | $12.59 | $12.88 | $12.44 | $12.76 | $12.76 | 3,994,790 |
2023-07-10 | $12.46 | $12.68 | $12.45 | $12.58 | $12.58 | 2,504,700 |
2023-07-07 | $12.55 | $12.60 | $12.35 | $12.50 | $12.50 | 2,444,490 |
2023-07-06 | $12.55 | $12.65 | $12.37 | $12.59 | $12.59 | 3,571,890 |
2023-07-05 | $12.36 | $12.62 | $12.32 | $12.53 | $12.53 | 4,313,020 |
2023-07-04 | $12.34 | $12.47 | $12.24 | $12.41 | $12.41 | 3,523,700 |
2023-07-03 | $12.22 | $12.45 | $12.17 | $12.26 | $12.26 | 4,506,340 |
2023-06-30 | $11.92 | $12.27 | $11.92 | $12.22 | $12.22 | 3,632,010 |
2023-06-29 | $11.87 | $12.06 | $11.87 | $11.97 | $11.97 | 2,591,150 |
2023-06-28 | $11.86 | $11.96 | $11.69 | $11.94 | $11.94 | 2,452,120 |
2023-06-27 | $11.69 | $11.95 | $11.65 | $11.95 | $11.95 | 2,291,640 |
2023-06-26 | $11.69 | $11.85 | $11.57 | $11.71 | $11.71 | 2,551,200 |
2023-06-21 | $11.82 | $12.10 | $11.69 | $11.69 | $11.69 | 2,966,640 |
2023-06-20 | $11.90 | $11.99 | $11.79 | $11.82 | $11.82 | 3,147,400 |
2023-06-19 | $12.29 | $12.31 | $11.94 | $11.95 | $11.95 | 4,700,650 |
2023-06-16 | $12.25 | $12.33 | $12.18 | $12.30 | $12.30 | 3,233,680 |
2023-06-15 | $12.25 | $12.36 | $12.00 | $12.25 | $12.25 | 4,793,760 |
2023-06-14 | $12.62 | $12.78 | $12.28 | $12.29 | $12.29 | 5,787,470 |
2023-06-13 | $12.79 | $12.81 | $12.64 | $12.66 | $12.66 | 4,983,500 |
2023-06-12 | $12.58 | $12.88 | $12.32 | $12.87 | $12.87 | 8,713,880 |
2023-06-09 | $12.85 | $12.88 | $12.60 | $12.68 | $12.68 | 7,292,350 |
2023-06-08 | $12.80 | $13.10 | $12.60 | $12.93 | $12.93 | 9,814,310 |
2023-06-07 | $12.75 | $12.97 | $12.70 | $12.84 | $12.84 | 7,888,600 |
2023-06-06 | $13.07 | $13.23 | $12.72 | $12.82 | $12.82 | 9,829,370 |
2023-06-05 | $13.20 | $13.58 | $13.00 | $13.10 | $13.10 | 16,779,670 |
2023-06-02 | $12.49 | $13.82 | $12.32 | $13.82 | $13.82 | 12,358,810 |
2023-06-01 | $12.23 | $12.57 | $12.09 | $12.56 | $12.56 | 3,637,810 |
2023-05-31 | $12.10 | $12.44 | $11.92 | $12.33 | $12.33 | 3,165,510 |
2023-05-30 | $12.28 | $12.48 | $12.06 | $12.22 | $12.22 | 2,953,980 |
2023-05-29 | $12.28 | $12.48 | $12.08 | $12.33 | $12.33 | 3,001,090 |
2023-05-26 | $12.12 | $12.39 | $11.86 | $12.30 | $12.30 | 3,440,680 |
2023-05-25 | $12.27 | $12.31 | $11.98 | $12.17 | $12.17 | 2,918,620 |
2023-05-24 | $12.17 | $12.44 | $12.09 | $12.38 | $12.38 | 2,401,340 |
2023-05-23 | $12.29 | $12.45 | $12.14 | $12.17 | $12.17 | 2,364,480 |
2023-05-22 | $12.05 | $12.37 | $12.01 | $12.34 | $12.34 | 2,151,600 |
2023-05-19 | $12.07 | $12.17 | $11.89 | $12.14 | $12.14 | 1,523,410 |
2023-05-18 | $12.20 | $12.22 | $12.01 | $12.08 | $12.08 | 1,282,900 |
2023-05-17 | $11.94 | $12.15 | $11.78 | $12.10 | $12.10 | 2,051,680 |
2023-05-16 | $11.96 | $12.03 | $11.87 | $11.91 | $11.91 | 1,452,020 |
2023-05-15 | $11.71 | $11.98 | $11.60 | $11.96 | $11.96 | 1,769,660 |
2023-05-12 | $11.98 | $11.98 | $11.70 | $11.71 | $11.71 | 1,545,180 |
2023-05-11 | $12.04 | $12.04 | $11.81 | $11.94 | $11.94 | 1,428,480 |
2023-05-10 | $11.75 | $12.07 | $11.63 | $11.98 | $11.98 | 2,195,400 |
2023-05-09 | $12.09 | $12.09 | $11.75 | $11.76 | $11.76 | 1,864,450 |
2023-05-08 | $12.00 | $12.10 | $11.87 | $12.02 | $12.02 | 1,741,390 |
2023-05-05 | $12.08 | $12.14 | $11.81 | $11.87 | $11.87 | 1,546,230 |
2023-05-04 | $11.97 | $12.28 | $11.93 | $12.09 | $12.09 | 2,169,880 |
2023-05-03 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
2023-05-02 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
2023-04-28 | $11.85 | $12.07 | $11.82 | $11.95 | $11.95 | 1,556,040 |
2023-04-27 | $12.01 | $12.27 | $11.75 | $11.91 | $11.91 | 3,311,830 |
2023-04-26 | $11.68 | $12.17 | $11.55 | $12.08 | $12.08 | 2,194,550 |
2023-04-25 | $12.02 | $12.05 | $11.53 | $11.64 | $11.64 | 2,295,040 |
2023-04-24 | $11.93 | $12.10 | $11.83 | $11.96 | $11.96 | 2,234,050 |
2023-04-21 | $12.33 | $12.47 | $12.10 | $12.12 | $12.12 | 1,729,970 |
2023-04-20 | $12.70 | $12.82 | $12.31 | $12.39 | $12.39 | 2,905,110 |
2023-04-19 | $12.64 | $12.80 | $12.60 | $12.74 | $12.74 | 2,820,730 |
2023-04-18 | $13.00 | $13.00 | $12.70 | $12.70 | $12.70 | 2,483,180 |
2023-04-17 | $12.86 | $13.00 | $12.72 | $12.91 | $12.91 | 3,237,680 |
2023-04-14 | $12.72 | $12.98 | $12.69 | $12.86 | $12.86 | 2,159,490 |
2023-04-13 | $12.87 | $13.00 | $12.64 | $12.66 | $12.66 | 2,538,800 |
2023-04-12 | $12.84 | $13.03 | $12.73 | $12.87 | $12.87 | 1,776,700 |
2023-04-11 | $12.65 | $12.85 | $12.45 | $12.84 | $12.84 | 2,403,680 |
2023-04-10 | $12.66 | $12.88 | $12.51 | $12.63 | $12.63 | 3,029,820 |
2023-04-07 | $12.50 | $12.73 | $12.43 | $12.70 | $12.70 | 3,268,070 |
2023-04-06 | $13.13 | $13.31 | $12.42 | $12.55 | $12.55 | 6,459,270 |
2023-04-05 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
2023-04-04 | $13.68 | $13.69 | $13.11 | $13.21 | $13.21 | 2,880,700 |
2023-04-03 | $13.55 | $13.75 | $13.45 | $13.71 | $13.71 | 2,185,780 |
2023-03-31 | $13.53 | $13.70 | $13.39 | $13.58 | $13.58 | 1,492,980 |
2023-03-30 | $13.38 | $13.49 | $13.27 | $13.46 | $13.46 | 1,289,300 |
2023-03-29 | $13.57 | $13.75 | $13.36 | $13.39 | $13.39 | 2,200,940 |
2023-03-28 | $13.65 | $13.70 | $13.39 | $13.48 | $13.48 | 2,794,510 |
2023-03-27 | $13.73 | $13.90 | $13.49 | $13.65 | $13.65 | 2,630,090 |
2023-03-24 | $13.83 | $13.97 | $13.73 | $13.77 | $13.77 | 1,702,540 |
2023-03-23 | $13.68 | $13.99 | $13.50 | $13.83 | $13.83 | 2,556,250 |
2023-03-22 | $13.81 | $14.06 | $13.70 | $13.81 | $13.81 | 2,051,690 |
2023-03-21 | $13.34 | $13.81 | $13.27 | $13.76 | $13.76 | 2,300,500 |
2023-03-20 | $13.20 | $13.39 | $12.96 | $13.34 | $13.34 | 2,180,290 |
2023-03-17 | $13.39 | $13.42 | $13.15 | $13.19 | $13.19 | 2,151,020 |
2023-03-16 | $13.69 | $13.79 | $13.24 | $13.27 | $13.27 | 2,409,280 |
2023-03-15 | $13.65 | $13.84 | $13.60 | $13.80 | $13.80 | 2,184,570 |
2023-03-14 | $13.99 | $14.18 | $13.41 | $13.55 | $13.55 | 3,056,320 |
2023-03-13 | $14.04 | $14.04 | $13.54 | $13.90 | $13.90 | 4,928,650 |
2023-03-10 | $14.90 | $14.90 | $14.11 | $14.19 | $14.19 | 7,807,400 |
2023-03-09 | $14.24 | $14.35 | $14.14 | $14.25 | $14.25 | 982,370 |
2023-03-08 | $14.35 | $14.42 | $14.12 | $14.18 | $14.18 | 1,684,450 |
2023-03-07 | $14.50 | $14.73 | $14.30 | $14.31 | $14.31 | 1,671,500 |
2023-03-06 | $14.55 | $14.69 | $14.28 | $14.67 | $14.67 | 1,946,800 |
2023-03-03 | $14.43 | $14.65 | $14.40 | $14.51 | $14.51 | 1,574,110 |
2023-03-02 | $14.72 | $14.75 | $14.40 | $14.41 | $14.41 | 2,129,700 |
2023-03-01 | $14.73 | $14.83 | $14.56 | $14.72 | $14.72 | 1,824,420 |
2023-02-28 | $14.90 | $14.95 | $14.50 | $14.75 | $14.75 | 2,796,620 |
2023-02-27 | $14.88 | $15.13 | $14.70 | $14.90 | $14.90 | 2,079,970 |
2023-02-24 | $15.25 | $15.25 | $14.85 | $14.98 | $14.98 | 1,688,900 |
2023-02-23 | $15.28 | $15.41 | $15.11 | $15.22 | $15.22 | 1,931,530 |
2023-02-22 | $15.31 | $15.38 | $15.04 | $15.16 | $15.16 | 1,788,420 |
2023-02-21 | $15.51 | $15.56 | $15.07 | $15.20 | $15.20 | 2,859,690 |
2023-02-20 | $15.10 | $15.19 | $14.84 | $15.10 | $15.10 | 2,530,700 |
2023-02-17 | $15.23 | $15.50 | $14.95 | $15.19 | $15.19 | 3,389,940 |
2023-02-16 | $16.21 | $16.21 | $15.07 | $15.20 | $15.20 | 6,103,220 |
2023-02-15 | $16.28 | $16.88 | $16.10 | $16.21 | $16.21 | 4,975,950 |
2023-02-14 | $16.16 | $16.55 | $15.96 | $16.30 | $16.30 | 3,383,290 |
2023-02-13 | $15.95 | $16.38 | $15.88 | $16.08 | $16.08 | 2,852,890 |
2023-02-10 | $16.40 | $16.40 | $15.94 | $16.03 | $16.03 | 3,545,250 |
2023-02-09 | $16.24 | $16.75 | $16.04 | $16.45 | $16.45 | 5,790,340 |
2023-02-08 | $15.97 | $16.66 | $15.88 | $16.36 | $16.36 | 5,863,890 |
2023-02-07 | $15.61 | $16.20 | $15.57 | $15.98 | $15.98 | 3,629,120 |
2023-02-06 | $15.80 | $15.88 | $15.54 | $15.60 | $15.60 | 2,325,000 |
2023-02-03 | $15.88 | $15.92 | $15.05 | $15.76 | $15.76 | 3,381,200 |
2023-02-02 | $15.83 | $16.00 | $15.60 | $15.89 | $15.89 | 5,496,360 |
2023-02-01 | $15.77 | $16.18 | $15.76 | $15.83 | $15.83 | 4,890,010 |
2023-01-31 | $15.60 | $15.97 | $15.48 | $15.76 | $15.76 | 3,474,040 |
2023-01-30 | $15.56 | $15.87 | $15.50 | $15.68 | $15.68 | 3,486,410 |
2023-01-20 | $15.08 | $15.35 | $14.96 | $15.32 | $15.32 | 2,088,220 |
2023-01-19 | $15.02 | $15.16 | $14.86 | $15.08 | $15.08 | 1,832,120 |
2023-01-18 | $14.95 | $15.10 | $14.79 | $15.04 | $15.04 | 1,787,900 |
2023-01-17 | $14.98 | $15.36 | $14.86 | $14.94 | $14.94 | 2,171,110 |
2023-01-16 | $14.81 | $14.96 | $14.68 | $14.86 | $14.86 | 2,998,250 |
2023-01-13 | $14.87 | $15.08 | $14.68 | $14.80 | $14.80 | 2,901,300 |
2023-01-12 | $14.77 | $15.09 | $14.77 | $14.90 | $14.90 | 2,539,700 |
2023-01-11 | $14.83 | $15.06 | $14.71 | $14.72 | $14.72 | 2,685,070 |
2023-01-10 | $15.10 | $15.15 | $14.79 | $14.82 | $14.82 | 2,612,870 |
2023-01-09 | $15.12 | $15.25 | $14.83 | $14.99 | $14.99 | 5,028,210 |
2023-01-06 | $14.41 | $15.26 | $14.28 | $15.17 | $15.17 | 8,926,220 |
2023-01-05 | $14.25 | $14.88 | $14.15 | $14.41 | $14.41 | 6,703,680 |
2023-01-04 | $14.20 | $14.60 | $13.97 | $14.15 | $14.15 | 4,943,620 |
2023-01-03 | $13.84 | $14.29 | $13.75 | $14.25 | $14.25 | 6,041,160 |
2023-01-02 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
2022-12-30 | $13.93 | $14.38 | $13.82 | $14.08 | $14.08 | 6,793,480 |
2022-12-29 | $14.48 | $14.48 | $13.81 | $14.06 | $14.06 | 9,642,080 |
2022-12-28 | $13.23 | $14.48 | $12.95 | $14.48 | $14.48 | 7,330,630 |
2022-12-27 | $13.01 | $13.23 | $12.83 | $13.16 | $13.16 | 2,294,650 |
2022-12-26 | $12.74 | $13.04 | $12.66 | $13.01 | $13.01 | 2,125,730 |
2022-12-23 | $12.71 | $12.87 | $12.61 | $12.74 | $12.74 | 1,951,900 |
2022-12-22 | $13.28 | $13.32 | $12.79 | $12.81 | $12.81 | 2,510,770 |
2022-12-21 | $13.50 | $13.50 | $13.12 | $13.17 | $13.17 | 1,570,200 |
2022-12-20 | $13.30 | $13.55 | $13.06 | $13.37 | $13.37 | 1,701,400 |
2022-12-19 | $13.40 | $13.74 | $13.22 | $13.30 | $13.30 | 2,056,790 |
2022-12-16 | $13.94 | $13.95 | $13.47 | $13.53 | $13.53 | 1,844,290 |
2022-12-15 | $13.80 | $13.98 | $13.64 | $13.93 | $13.93 | 1,704,600 |
2022-12-14 | $13.90 | $14.05 | $13.74 | $13.78 | $13.78 | 1,713,940 |
2022-12-13 | $14.17 | $14.20 | $13.84 | $13.90 | $13.90 | 2,112,140 |
2022-12-12 | $14.27 | $14.37 | $14.02 | $14.09 | $14.09 | 1,871,240 |
2022-12-09 | $14.26 | $14.34 | $14.10 | $14.27 | $14.27 | 1,773,600 |
2022-12-08 | $14.36 | $14.39 | $14.17 | $14.22 | $14.22 | 1,671,400 |
2022-12-07 | $14.41 | $14.65 | $14.34 | $14.40 | $14.40 | 1,691,800 |
2022-12-06 | $14.60 | $14.65 | $14.33 | $14.50 | $14.50 | 2,006,900 |
2022-12-05 | $14.53 | $14.63 | $14.29 | $14.59 | $14.59 | 2,232,520 |
2022-12-01 | $14.41 | $14.90 | $14.38 | $14.81 | $14.81 | 3,719,300 |
2022-11-30 | $14.20 | $14.49 | $14.13 | $14.19 | $14.19 | 1,576,030 |
2022-11-29 | $14.18 | $14.32 | $14.02 | $14.22 | $14.22 | 2,139,800 |
2022-11-28 | $14.21 | $14.34 | $13.95 | $14.13 | $14.13 | 2,210,700 |
2022-11-25 | $14.81 | $14.96 | $14.30 | $14.33 | $14.33 | 2,675,840 |
2022-11-24 | $14.74 | $14.98 | $14.59 | $14.95 | $14.95 | 2,828,030 |
2022-11-23 | $14.77 | $14.85 | $14.37 | $14.74 | $14.74 | 2,582,580 |
2022-11-22 | $15.13 | $15.15 | $14.71 | $14.71 | $14.71 | 1,978,550 |
2022-11-21 | $14.92 | $15.25 | $14.63 | $15.11 | $15.11 | 3,041,470 |
2022-11-18 | $15.16 | $15.23 | $14.87 | $14.88 | $14.88 | 2,512,820 |
2022-11-17 | $15.55 | $15.59 | $14.98 | $15.16 | $15.16 | 3,202,960 |
2022-11-16 | $15.57 | $16.05 | $15.55 | $15.66 | $15.66 | 3,404,900 |
2022-11-15 | $15.33 | $15.60 | $15.13 | $15.60 | $15.60 | 2,710,780 |
2022-11-14 | $15.70 | $15.87 | $15.27 | $15.43 | $15.43 | 2,770,100 |
2022-11-11 | $15.87 | $15.96 | $15.55 | $15.60 | $15.60 | 2,962,300 |
2022-11-10 | $15.65 | $15.73 | $15.41 | $15.48 | $15.48 | 2,318,420 |
2022-11-09 | $15.84 | $16.07 | $15.66 | $15.67 | $15.67 | 2,378,740 |
2022-11-08 | $15.74 | $15.86 | $15.48 | $15.84 | $15.84 | 2,925,550 |
2022-11-07 | $15.76 | $16.07 | $15.44 | $15.64 | $15.64 | 3,700,140 |
2022-11-04 | $15.12 | $15.57 | $15.04 | $15.53 | $15.53 | 3,367,410 |
2022-11-03 | $14.92 | $15.60 | $14.87 | $14.95 | $14.95 | 2,647,920 |
2022-11-02 | $14.87 | $15.21 | $14.56 | $15.05 | $15.05 | 4,102,510 |
2022-11-01 | $14.20 | $14.70 | $14.20 | $14.55 | $14.55 | 3,148,830 |
2022-10-31 | $13.98 | $14.41 | $13.80 | $14.26 | $14.26 | 4,629,470 |
2022-10-28 | $13.98 | $14.59 | $13.88 | $14.00 | $14.00 | 5,678,600 |
2022-10-27 | $15.54 | $15.90 | $14.91 | $14.94 | $14.94 | 3,820,900 |
2022-10-26 | $15.31 | $15.64 | $15.10 | $15.36 | $15.36 | 3,117,140 |
2022-10-25 | $15.17 | $15.50 | $14.60 | $15.30 | $15.30 | 3,485,660 |
2022-10-24 | $15.20 | $15.69 | $14.90 | $15.04 | $15.04 | 3,471,700 |
2022-10-21 | $15.15 | $15.39 | $14.87 | $15.04 | $15.04 | 2,863,200 |
2022-10-20 | $15.69 | $15.69 | $14.84 | $15.15 | $15.15 | 4,467,680 |
2022-10-19 | $15.88 | $16.18 | $15.68 | $15.69 | $15.69 | 3,564,440 |
2022-10-18 | $15.70 | $16.18 | $15.45 | $15.87 | $15.87 | 5,076,920 |
2022-10-17 | $15.38 | $15.77 | $14.96 | $15.33 | $15.33 | 3,396,020 |
2022-10-14 | $15.45 | $15.95 | $15.31 | $15.63 | $15.63 | 3,718,590 |
2022-10-13 | $15.59 | $15.85 | $15.20 | $15.45 | $15.45 | 4,125,660 |
2022-10-12 | $15.29 | $15.32 | $14.41 | $15.25 | $15.25 | 3,995,800 |
2022-10-11 | $14.50 | $15.29 | $14.49 | $15.17 | $15.17 | 3,158,500 |
2022-10-10 | $14.85 | $15.18 | $14.55 | $14.65 | $14.65 | 2,942,880 |
2022-09-30 | $15.17 | $15.48 | $14.75 | $14.82 | $14.82 | 2,693,580 |
2022-09-29 | $15.32 | $15.50 | $14.86 | $15.20 | $15.20 | 3,316,200 |
2022-09-28 | $16.02 | $16.13 | $15.03 | $15.10 | $15.10 | 3,907,000 |
2022-09-27 | $15.85 | $16.20 | $15.58 | $16.08 | $16.08 | 3,404,140 |
2022-09-26 | $15.40 | $16.25 | $15.22 | $15.85 | $15.85 | 5,202,600 |
2022-09-23 | $15.84 | $16.00 | $15.30 | $15.53 | $15.53 | 3,944,280 |
2022-09-22 | $16.11 | $16.34 | $15.48 | $15.80 | $15.80 | 5,697,480 |
2022-09-21 | $16.35 | $16.55 | $15.68 | $15.89 | $15.89 | 9,180,100 |
2022-09-20 | $15.40 | $16.62 | $15.27 | $16.35 | $16.35 | 8,836,460 |
2022-09-19 | $15.18 | $15.79 | $15.03 | $15.11 | $15.11 | 5,461,180 |
2022-09-16 | $15.72 | $16.15 | $15.36 | $15.48 | $15.48 | 5,555,400 |
2022-09-15 | $17.33 | $17.34 | $15.80 | $15.99 | $15.99 | 8,227,390 |
2022-09-14 | $17.35 | $17.73 | $16.83 | $17.41 | $17.41 | 4,591,440 |
2022-09-13 | $17.82 | $18.18 | $17.30 | $17.76 | $17.76 | 4,533,420 |
2022-09-12 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 0 |
2022-09-09 | $17.76 | $17.85 | $17.01 | $17.69 | $17.69 | 3,796,460 |
2022-09-08 | $18.38 | $18.38 | $17.56 | $17.75 | $17.75 | 3,968,020 |
2022-09-07 | $18.40 | $19.00 | $18.05 | $18.16 | $18.16 | 4,188,980 |
2022-09-06 | $17.98 | $18.69 | $17.70 | $18.44 | $18.44 | 3,569,020 |
2022-09-05 | $18.40 | $18.83 | $17.81 | $17.93 | $17.93 | 4,138,160 |
2022-09-02 | $17.98 | $19.10 | $17.65 | $18.57 | $18.57 | 6,153,380 |
2022-09-01 | $17.56 | $18.00 | $17.04 | $17.76 | $17.76 | 4,935,140 |
2022-08-31 | $18.20 | $18.80 | $17.33 | $17.39 | $17.39 | 6,889,910 |
2022-08-30 | $18.60 | $18.97 | $17.95 | $18.29 | $18.29 | 5,798,100 |
2022-08-29 | $18.03 | $19.10 | $17.58 | $18.45 | $18.45 | 6,253,320 |
2022-08-26 | $18.01 | $19.42 | $18.01 | $18.30 | $18.30 | 9,183,240 |
2022-08-25 | $19.58 | $19.78 | $18.26 | $18.37 | $18.37 | 9,715,840 |
2022-08-24 | $20.90 | $21.78 | $19.00 | $19.50 | $19.50 | 13,304,010 |
2022-08-23 | $20.32 | $20.80 | $19.87 | $20.33 | $20.33 | 7,305,100 |
2022-08-22 | $19.60 | $20.62 | $19.27 | $20.25 | $20.25 | 6,547,920 |
2022-08-19 | $21.89 | $22.08 | $19.80 | $19.83 | $19.83 | 12,000,980 |
2022-08-18 | $20.42 | $21.98 | $19.99 | $21.50 | $21.50 | 12,831,850 |
2022-08-17 | $22.08 | $22.44 | $19.75 | $20.46 | $20.46 | 13,361,560 |
2022-08-16 | $19.60 | $21.54 | $19.31 | $21.54 | $21.54 | 6,137,860 |
2022-08-15 | $19.39 | $20.26 | $19.18 | $19.58 | $19.58 | 7,242,740 |
2022-08-12 | $19.30 | $20.50 | $19.11 | $19.75 | $19.75 | 8,200,940 |
2022-08-11 | $19.89 | $20.49 | $19.05 | $19.43 | $19.43 | 9,285,090 |
2022-08-10 | $20.18 | $20.57 | $19.42 | $19.88 | $19.88 | 7,697,650 |
2022-08-09 | $21.02 | $21.10 | $19.92 | $20.22 | $20.22 | 8,910,770 |
2022-08-08 | $19.49 | $20.98 | $19.01 | $20.51 | $20.51 | 11,118,680 |
2022-08-05 | $19.91 | $20.25 | $18.73 | $19.44 | $19.44 | 10,095,420 |
2022-08-04 | $20.11 | $20.83 | $19.76 | $19.85 | $19.85 | 12,391,200 |
2022-08-03 | $21.00 | $22.01 | $19.50 | $19.72 | $19.72 | 15,511,990 |
2022-08-02 | $20.86 | $21.78 | $20.41 | $20.64 | $20.64 | 14,701,940 |
2022-08-01 | $22.71 | $23.71 | $21.76 | $22.10 | $22.10 | 18,068,880 |
2022-07-29 | $21.35 | $23.00 | $20.91 | $21.84 | $21.84 | 23,878,280 |
2022-07-28 | $18.64 | $20.91 | $18.48 | $20.91 | $20.91 | 18,359,700 |
2022-07-27 | $17.84 | $19.24 | $17.50 | $19.01 | $19.01 | 18,014,590 |
2022-07-26 | $17.95 | $18.41 | $16.74 | $17.84 | $17.84 | 20,109,850 |
2022-07-25 | $18.90 | $19.19 | $17.65 | $18.60 | $18.60 | 25,504,000 |
2022-07-22 | $16.90 | $18.49 | $16.88 | $18.49 | $18.49 | 26,905,860 |
2022-07-21 | $17.02 | $18.37 | $16.37 | $16.81 | $16.81 | 35,598,980 |
2022-07-20 | $17.55 | $17.55 | $16.90 | $17.55 | $17.55 | 12,742,180 |
2022-07-19 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 3,460,260 |
2022-07-18 | $13.99 | $14.85 | $13.98 | $14.50 | $14.50 | 9,345,970 |
2022-07-15 | $13.70 | $14.55 | $13.57 | $13.99 | $13.99 | 9,248,410 |
2022-07-14 | $13.35 | $14.05 | $13.09 | $13.66 | $13.66 | 7,168,310 |
2022-07-13 | $12.60 | $13.54 | $12.41 | $13.35 | $13.35 | 7,519,520 |
2022-07-12 | $12.90 | $13.17 | $12.70 | $12.72 | $12.72 | 5,281,320 |
2022-07-11 | $13.22 | $13.77 | $12.67 | $12.90 | $12.90 | 6,930,000 |
2022-07-08 | $13.78 | $13.91 | $12.95 | $13.39 | $13.39 | 12,751,410 |
2022-07-07 | $12.50 | $13.73 | $12.30 | $13.73 | $13.73 | 10,722,860 |
2022-07-06 | $12.59 | $12.94 | $12.28 | $12.48 | $12.48 | 6,210,820 |
2022-07-05 | $12.71 | $13.20 | $12.40 | $12.68 | $12.68 | 6,209,400 |
2022-07-04 | $13.05 | $13.10 | $12.56 | $12.74 | $12.74 | 6,579,160 |
2022-07-01 | $12.21 | $13.47 | $11.91 | $13.15 | $13.15 | 12,092,430 |
2022-06-30 | $12.43 | $12.78 | $12.19 | $12.37 | $12.37 | 9,472,680 |
2022-06-29 | $13.70 | $13.86 | $12.51 | $12.59 | $12.59 | 15,989,690 |
2022-06-28 | $13.84 | $14.89 | $13.55 | $13.63 | $13.63 | 23,612,800 |
2022-06-27 | $12.73 | $13.85 | $12.62 | $13.85 | $13.85 | 16,260,810 |
2022-06-24 | $12.50 | $12.96 | $12.10 | $12.59 | $12.59 | 14,481,180 |
2022-06-23 | $11.96 | $12.79 | $11.78 | $12.35 | $12.35 | 20,771,340 |
2022-06-22 | $10.64 | $11.63 | $10.57 | $11.63 | $11.63 | 9,794,170 |
2022-06-21 | $11.18 | $11.20 | $10.46 | $10.57 | $10.57 | 5,461,800 |
2022-06-20 | $10.63 | $11.19 | $10.41 | $11.16 | $11.16 | 5,819,980 |
2022-06-17 | $10.29 | $10.70 | $10.16 | $10.58 | $10.58 | 4,551,380 |
2022-06-16 | $10.34 | $10.45 | $10.18 | $10.29 | $10.29 | 3,210,800 |
2022-06-15 | $10.24 | $10.46 | $10.05 | $10.26 | $10.26 | 5,450,020 |
2022-06-14 | $10.19 | $10.26 | $9.90 | $10.22 | $10.22 | 3,182,890 |
2022-06-13 | $10.32 | $10.45 | $10.20 | $10.31 | $10.31 | 3,108,270 |
2022-06-10 | $9.97 | $10.43 | $9.95 | $10.30 | $10.30 | 3,335,170 |
2022-06-09 | $10.39 | $10.41 | $9.91 | $10.01 | $10.01 | 2,891,400 |
2022-06-08 | $10.39 | $10.54 | $10.01 | $10.22 | $10.22 | 3,554,780 |
2022-06-07 | $10.40 | $10.59 | $10.12 | $10.37 | $10.37 | 5,015,200 |
2022-06-06 | $9.78 | $10.72 | $9.74 | $10.57 | $10.57 | 7,572,620 |
2022-06-02 | $9.40 | $10.06 | $9.40 | $9.84 | $9.84 | 6,096,850 |
2022-06-01 | $9.36 | $9.56 | $9.34 | $9.53 | $9.53 | 4,223,880 |
2022-05-31 | $9.44 | $9.51 | $9.27 | $9.44 | $9.44 | 5,006,200 |
2022-05-30 | $9.52 | $9.62 | $9.29 | $9.38 | $9.38 | 5,762,220 |
2022-05-27 | $9.93 | $9.98 | $9.40 | $9.46 | $9.46 | 12,311,670 |
2022-05-26 | $10.99 | $10.99 | $10.06 | $10.24 | $10.24 | 20,436,140 |
2022-05-25 | $10.10 | $10.89 | $10.01 | $10.89 | $10.89 | 11,462,110 |
2022-05-24 | $9.98 | $10.70 | $9.87 | $10.10 | $9.90 | 9,602,460 |
2022-05-23 | $9.88 | $10.02 | $9.79 | $9.96 | $9.76 | 2,736,070 |
2022-05-20 | $9.52 | $9.84 | $9.48 | $9.84 | $9.65 | 3,132,260 |
2022-05-19 | $9.11 | $9.58 | $9.11 | $9.58 | $9.39 | 3,500,100 |
2022-05-18 | $9.10 | $9.48 | $8.93 | $9.34 | $9.16 | 4,816,240 |
2022-05-17 | $8.80 | $9.06 | $8.58 | $9.03 | $8.85 | 3,206,960 |
2022-05-16 | $8.69 | $8.89 | $8.64 | $8.76 | $8.59 | 2,483,160 |
2022-05-13 | $8.50 | $8.82 | $8.50 | $8.68 | $8.51 | 2,074,860 |
2022-05-12 | $8.60 | $8.85 | $8.44 | $8.56 | $8.39 | 2,180,600 |
2022-05-11 | $8.47 | $8.86 | $8.44 | $8.64 | $8.47 | 2,954,280 |
2022-05-10 | $8.26 | $8.49 | $8.20 | $8.45 | $8.28 | 1,866,140 |
2022-05-09 | $8.39 | $8.57 | $8.27 | $8.42 | $8.25 | 1,437,380 |
2022-05-06 | $8.45 | $8.45 | $8.20 | $8.37 | $8.20 | 1,983,550 |
2022-05-05 | $8.62 | $8.69 | $8.40 | $8.55 | $8.38 | 2,430,040 |
2022-05-04 | $8.62 | $8.62 | $8.62 | $8.62 | $8.45 | 0 |
2022-05-03 | $8.62 | $8.62 | $8.62 | $8.62 | $8.45 | 0 |
2022-04-29 | $8.20 | $8.65 | $8.03 | $8.62 | $8.45 | 3,051,590 |
2022-04-28 | $8.23 | $8.42 | $7.94 | $8.00 | $7.84 | 3,208,470 |
2022-04-27 | $7.42 | $8.40 | $7.42 | $8.24 | $8.08 | 7,226,400 |
2022-04-26 | $8.54 | $8.58 | $7.87 | $7.99 | $7.83 | 4,437,480 |
2022-04-25 | $9.19 | $9.19 | $8.47 | $8.48 | $8.31 | 3,874,540 |
2022-04-22 | $9.47 | $9.68 | $9.19 | $9.30 | $9.12 | 2,979,700 |
2022-04-21 | $10.00 | $10.12 | $9.51 | $9.58 | $9.39 | 2,516,330 |
2022-04-20 | $10.28 | $10.47 | $10.00 | $10.12 | $9.92 | 2,493,680 |
2022-04-19 | $10.01 | $10.33 | $10.01 | $10.32 | $10.12 | 2,010,100 |
2022-04-18 | $10.17 | $10.19 | $9.80 | $10.16 | $9.96 | 1,953,400 |
2022-04-15 | $10.40 | $10.41 | $10.00 | $10.11 | $9.91 | 2,138,940 |
2022-04-14 | $10.36 | $10.53 | $10.25 | $10.43 | $10.22 | 2,314,750 |
2022-04-13 | $10.05 | $10.53 | $10.02 | $10.36 | $10.15 | 3,039,520 |
2022-04-12 | $10.17 | $10.27 | $9.93 | $10.24 | $10.04 | 3,767,620 |
2022-04-11 | $10.71 | $10.79 | $10.09 | $10.18 | $9.98 | 2,915,040 |
2022-04-08 | $10.77 | $11.05 | $10.60 | $10.84 | $10.63 | 2,697,070 |
2022-04-07 | $11.29 | $11.33 | $10.86 | $10.99 | $10.77 | 3,271,450 |
2022-04-06 | $11.38 | $11.44 | $11.08 | $11.44 | $11.21 | 2,443,670 |
2022-04-05 | $11.38 | $11.38 | $11.38 | $11.38 | $11.15 | 0 |
2022-04-04 | $11.38 | $11.38 | $11.38 | $11.38 | $11.15 | 0 |
2022-04-01 | $11.22 | $11.40 | $11.05 | $11.38 | $11.15 | 2,535,670 |
2022-03-31 | $11.50 | $11.55 | $11.17 | $11.34 | $11.12 | 2,600,720 |
2022-03-30 | $11.48 | $11.59 | $11.25 | $11.46 | $11.23 | 3,913,250 |
2022-03-29 | $11.78 | $12.28 | $11.34 | $11.43 | $11.20 | 6,461,600 |
2022-03-28 | $11.67 | $11.95 | $11.41 | $11.63 | $11.40 | 4,684,110 |
2022-03-25 | $11.51 | $11.98 | $11.50 | $11.73 | $11.50 | 5,596,590 |
2022-03-24 | $12.09 | $12.20 | $11.46 | $11.61 | $11.38 | 7,394,840 |
2022-03-23 | $12.93 | $12.93 | $11.84 | $12.15 | $11.91 | 11,374,130 |
2022-03-22 | $11.99 | $12.87 | $11.76 | $12.87 | $12.62 | 13,553,520 |
2022-03-21 | $11.00 | $11.95 | $10.92 | $11.70 | $11.47 | 7,490,490 |
2022-03-18 | $10.28 | $11.11 | $10.10 | $10.97 | $10.75 | 4,572,280 |
2022-03-17 | $10.12 | $10.56 | $10.08 | $10.19 | $9.99 | 2,296,460 |
2022-03-16 | $9.61 | $10.04 | $9.47 | $9.97 | $9.77 | 3,231,460 |
2022-03-15 | $10.26 | $10.30 | $9.56 | $9.63 | $9.44 | 3,947,590 |
2022-03-14 | $10.68 | $10.76 | $10.28 | $10.30 | $10.10 | 2,667,450 |
2022-03-11 | $10.71 | $10.95 | $10.40 | $10.68 | $10.47 | 1,967,940 |
2022-03-10 | $10.78 | $11.08 | $10.78 | $10.83 | $10.62 | 2,236,180 |
2022-03-09 | $10.99 | $11.15 | $10.37 | $10.73 | $10.52 | 3,068,180 |
2022-03-08 | $11.50 | $11.52 | $10.80 | $10.90 | $10.68 | 2,903,340 |
2022-03-07 | $11.62 | $11.73 | $11.27 | $11.33 | $11.11 | 3,171,050 |
2022-03-04 | $11.52 | $11.59 | $11.29 | $11.40 | $11.17 | 2,175,680 |
2022-03-03 | $11.55 | $11.66 | $11.41 | $11.52 | $11.29 | 1,659,880 |
2022-03-02 | $11.49 | $11.66 | $11.39 | $11.56 | $11.33 | 2,203,060 |
2022-03-01 | $11.56 | $11.62 | $11.36 | $11.46 | $11.23 | 1,789,200 |
2022-02-28 | $11.70 | $11.70 | $11.23 | $11.48 | $11.25 | 2,420,200 |
2022-02-25 | $11.18 | $11.59 | $11.18 | $11.48 | $11.25 | 2,648,060 |
2022-02-24 | $11.23 | $11.51 | $11.02 | $11.18 | $10.96 | 3,722,630 |
2022-02-23 | $11.22 | $11.35 | $11.09 | $11.33 | $11.11 | 2,310,710 |
2022-02-22 | $11.31 | $11.38 | $11.02 | $11.18 | $10.96 | 2,989,260 |
2022-02-21 | $10.86 | $11.45 | $10.80 | $11.27 | $11.05 | 3,999,450 |
2022-02-18 | $10.80 | $11.01 | $10.17 | $10.91 | $10.69 | 1,984,030 |
2022-02-17 | $10.76 | $10.97 | $10.66 | $10.87 | $10.65 | 2,282,290 |
2022-02-16 | $10.57 | $10.79 | $10.54 | $10.76 | $10.55 | 1,828,820 |
2022-02-15 | $10.65 | $10.66 | $10.38 | $10.53 | $10.32 | 1,632,520 |
2022-02-14 | $10.33 | $10.70 | $10.28 | $10.62 | $10.41 | 2,027,760 |
2022-02-11 | $10.71 | $10.85 | $10.35 | $10.39 | $10.18 | 1,948,960 |
2022-02-10 | $10.78 | $10.86 | $10.62 | $10.74 | $10.53 | 2,120,920 |
2022-02-09 | $10.63 | $10.75 | $10.55 | $10.71 | $10.50 | 1,729,210 |
2022-02-08 | $10.37 | $10.65 | $10.30 | $10.63 | $10.42 | 2,600,930 |
2022-02-07 | $10.50 | $10.58 | $10.28 | $10.34 | $10.14 | 1,900,220 |
2022-02-04 | $10.24 | $10.24 | $10.24 | $10.24 | $10.04 | 0 |
2022-02-03 | $10.24 | $10.24 | $10.24 | $10.24 | $10.04 | 0 |
2022-02-02 | $10.24 | $10.24 | $10.24 | $10.24 | $10.04 | 0 |
2022-02-01 | $10.24 | $10.24 | $10.24 | $10.24 | $10.04 | 0 |
2022-01-28 | $10.31 | $10.50 | $10.02 | $10.24 | $10.04 | 2,029,490 |
2022-01-27 | $10.45 | $10.59 | $10.08 | $10.14 | $9.94 | 2,612,060 |
2022-01-26 | $10.57 | $10.69 | $10.30 | $10.45 | $10.24 | 3,131,860 |
2022-01-25 | $10.77 | $11.03 | $10.58 | $10.65 | $10.44 | 2,251,030 |
2022-01-24 | $10.77 | $11.03 | $10.51 | $10.95 | $10.73 | 2,954,170 |
2022-01-21 | $10.47 | $10.78 | $10.36 | $10.61 | $10.40 | 2,690,720 |
2022-01-20 | $11.15 | $11.29 | $10.60 | $10.66 | $10.45 | 3,164,920 |
2022-01-19 | $11.49 | $11.60 | $10.96 | $11.11 | $10.89 | 5,409,230 |
2022-01-18 | $11.87 | $12.00 | $11.45 | $11.50 | $11.27 | 3,037,500 |
2022-01-17 | $11.53 | $12.07 | $11.53 | $11.87 | $11.63 | 3,143,010 |
2022-01-14 | $11.90 | $11.97 | $11.56 | $11.61 | $11.38 | 2,956,480 |
2022-01-13 | $12.22 | $12.35 | $11.85 | $11.94 | $11.70 | 3,274,920 |
2022-01-12 | $12.18 | $12.37 | $11.96 | $12.22 | $11.98 | 2,343,120 |
2022-01-11 | $12.13 | $12.18 | $11.95 | $12.07 | $11.83 | 2,616,930 |
2022-01-10 | $11.59 | $12.19 | $11.42 | $12.07 | $11.83 | 4,422,100 |
2022-01-07 | $12.39 | $12.79 | $11.52 | $11.67 | $11.44 | 6,093,090 |
2022-01-06 | $12.35 | $12.41 | $12.06 | $12.39 | $12.14 | 3,031,890 |
2022-01-05 | $12.08 | $12.48 | $11.96 | $12.37 | $12.13 | 4,792,850 |
2022-01-04 | $12.05 | $12.27 | $11.90 | $12.08 | $11.84 | 2,889,060 |
2022-01-03 | $12.05 | $12.05 | $12.05 | $12.05 | $11.81 | 0 |
2021-12-31 | $12.22 | $12.30 | $11.96 | $12.05 | $11.81 | 3,081,030 |
2021-12-30 | $12.20 | $12.39 | $12.16 | $12.23 | $11.99 | 1,839,020 |
2021-12-29 | $12.34 | $12.46 | $12.15 | $12.20 | $11.96 | 2,523,970 |
2021-12-28 | $12.35 | $12.35 | $12.05 | $12.34 | $12.10 | 2,058,760 |
2021-12-27 | $12.07 | $12.26 | $11.84 | $12.20 | $11.96 | 2,455,300 |
2021-12-24 | $12.52 | $12.52 | $11.93 | $11.99 | $11.75 | 5,216,810 |
2021-12-23 | $12.36 | $12.75 | $12.07 | $12.53 | $12.28 | 4,956,990 |
2021-12-22 | $12.66 | $13.20 | $12.40 | $12.48 | $12.23 | 5,204,180 |
2021-12-21 | $12.61 | $12.76 | $12.46 | $12.71 | $12.46 | 2,670,320 |
2021-12-20 | $12.56 | $12.84 | $12.25 | $12.70 | $12.45 | 4,324,720 |
2021-12-17 | $13.09 | $13.30 | $12.52 | $12.56 | $12.31 | 5,425,980 |
2021-12-16 | $13.05 | $13.42 | $12.90 | $13.09 | $12.83 | 5,290,710 |
2021-12-15 | $13.21 | $13.50 | $12.89 | $12.99 | $12.73 | 6,209,720 |
2021-12-14 | $13.60 | $13.75 | $13.15 | $13.38 | $13.12 | 8,192,960 |
2021-12-13 | $13.39 | $13.81 | $13.13 | $13.72 | $13.45 | 15,406,250 |
2021-12-10 | $12.21 | $13.45 | $11.92 | $13.45 | $13.18 | 9,566,290 |
2021-12-09 | $13.22 | $13.22 | $12.12 | $12.23 | $11.99 | 10,308,210 |
2021-12-08 | $11.76 | $12.85 | $11.60 | $12.85 | $12.60 | 8,942,760 |
2021-12-07 | $12.42 | $12.42 | $11.39 | $11.68 | $11.45 | 6,975,660 |
2021-12-06 | $12.70 | $12.85 | $12.19 | $12.31 | $12.07 | 6,456,700 |
2021-12-03 | $12.72 | $12.72 | $12.72 | $12.72 | $12.47 | 6,879,890 |
2021-12-02 | $12.20 | $12.20 | $12.20 | $12.20 | $11.96 | 4,478,240 |
2021-12-01 | $12.39 | $12.60 | $11.98 | $12.58 | $12.33 | 5,763,180 |
2021-11-30 | $12.44 | $12.88 | $12.30 | $12.42 | $12.17 | 6,237,390 |
2021-11-29 | $12.09 | $12.76 | $12.09 | $12.36 | $12.12 | 5,949,230 |
2021-11-26 | $12.58 | $13.04 | $12.50 | $12.58 | $12.33 | 6,305,430 |
2021-11-25 | $12.41 | $13.11 | $12.41 | $12.67 | $12.42 | 7,975,090 |
2021-11-24 | $12.57 | $12.71 | $12.30 | $12.43 | $12.18 | 5,865,410 |
2021-11-23 | $12.76 | $12.98 | $12.46 | $12.56 | $12.31 | 8,901,540 |
2021-11-22 | $12.77 | $12.90 | $12.40 | $12.75 | $12.50 | 11,021,190 |
2021-11-19 | $12.75 | $13.20 | $11.99 | $13.03 | $12.77 | 19,623,080 |
2021-11-18 | $11.34 | $12.47 | $11.23 | $12.47 | $12.22 | 7,866,460 |
2021-11-17 | $11.37 | $11.51 | $11.10 | $11.34 | $11.12 | 4,382,200 |
2021-11-16 | $11.82 | $11.86 | $11.09 | $11.15 | $10.93 | 6,467,570 |
2021-11-15 | $11.77 | $11.89 | $11.35 | $11.62 | $11.39 | 6,325,780 |
2021-11-12 | $11.49 | $11.79 | $11.42 | $11.65 | $11.42 | 7,198,950 |
2021-11-11 | $11.03 | $11.52 | $10.90 | $11.49 | $11.26 | 8,028,730 |
2021-11-10 | $10.78 | $11.05 | $10.62 | $10.95 | $10.73 | 7,035,650 |
2021-11-09 | $10.25 | $10.85 | $10.24 | $10.85 | $10.64 | 8,104,870 |
2021-11-08 | $9.70 | $10.34 | $9.70 | $10.31 | $10.11 | 5,999,570 |
2021-11-05 | $10.11 | $10.11 | $10.11 | $10.11 | $9.91 | 4,698,060 |
2021-11-04 | $9.99 | $10.23 | $9.95 | $10.11 | $9.91 | 3,798,660 |
2021-11-03 | $9.96 | $10.13 | $9.80 | $9.99 | $9.79 | 3,678,490 |
2021-11-02 | $10.52 | $10.53 | $9.91 | $10.06 | $9.86 | 5,490,650 |
2021-11-01 | $10.26 | $10.60 | $10.05 | $10.52 | $10.31 | 5,226,440 |
2021-10-29 | $10.39 | $10.68 | $10.11 | $10.20 | $10.00 | 5,328,220 |
2021-10-28 | $11.22 | $11.22 | $10.34 | $10.35 | $10.15 | 6,869,210 |
2021-10-27 | $11.40 | $11.49 | $10.94 | $11.07 | $10.85 | 7,470,210 |
2021-10-26 | $11.60 | $11.71 | $11.30 | $11.56 | $11.33 | 6,219,500 |
2021-10-25 | $11.09 | $11.51 | $11.09 | $11.41 | $11.18 | 7,097,200 |
2021-10-22 | $11.75 | $11.89 | $11.10 | $11.18 | $10.96 | 9,979,890 |
2021-10-21 | $11.26 | $12.22 | $11.15 | $11.88 | $11.64 | 12,921,270 |
2021-10-20 | $11.12 | $11.40 | $10.92 | $11.32 | $11.10 | 11,037,630 |
2021-10-19 | $10.17 | $11.35 | $10.16 | $11.35 | $11.13 | 10,485,790 |
2021-10-18 | $9.95 | $10.41 | $9.80 | $10.32 | $10.12 | 4,347,470 |
2021-10-15 | $10.03 | $10.18 | $9.76 | $9.98 | $9.78 | 3,686,570 |
2021-10-14 | $9.42 | $10.10 | $9.23 | $9.99 | $9.79 | 5,726,170 |
2021-10-13 | $9.36 | $9.54 | $9.08 | $9.37 | $9.18 | 3,118,500 |
2021-10-12 | $9.59 | $9.68 | $9.24 | $9.48 | $9.29 | 2,466,510 |
2021-10-11 | $9.78 | $9.80 | $9.28 | $9.52 | $9.33 | 2,355,730 |
2021-10-08 | $9.65 | $9.80 | $9.47 | $9.52 | $9.33 | 2,237,010 |
2021-10-07 | $9.52 | $9.52 | $9.52 | $9.52 | $9.33 | 0 |
2021-10-06 | $9.52 | $9.52 | $9.52 | $9.52 | $9.33 | 0 |
2021-09-30 | $9.24 | $9.58 | $9.24 | $9.52 | $9.33 | 2,462,480 |
2021-09-29 | $9.28 | $9.55 | $9.14 | $9.28 | $9.10 | 2,983,720 |
2021-09-28 | $9.54 | $9.59 | $9.24 | $9.42 | $9.23 | 2,892,560 |
2021-09-27 | $9.92 | $9.97 | $9.15 | $9.42 | $9.23 | 5,633,900 |
2021-09-24 | $10.35 | $10.38 | $9.91 | $9.91 | $9.71 | 3,711,020 |
2021-09-23 | $10.69 | $10.87 | $10.18 | $10.33 | $10.13 | 6,849,880 |
2021-09-22 | $10.51 | $10.90 | $10.35 | $10.69 | $10.48 | 7,878,760 |
2021-09-21 | $10.52 | $10.52 | $10.52 | $10.52 | $10.31 | 0 |
2021-09-20 | $10.52 | $10.52 | $10.52 | $10.52 | $10.31 | 0 |
2021-09-17 | $10.08 | $10.68 | $9.98 | $10.52 | $10.31 | 7,392,780 |
2021-09-16 | $10.62 | $10.72 | $10.12 | $10.19 | $9.99 | 6,933,220 |
2021-09-15 | $9.96 | $10.72 | $9.78 | $10.62 | $10.41 | 9,568,130 |
2021-09-14 | $10.43 | $10.43 | $9.71 | $9.98 | $9.78 | 8,952,500 |
2021-09-13 | $10.35 | $10.72 | $10.22 | $10.53 | $10.32 | 7,680,500 |
2021-09-10 | $10.30 | $10.47 | $10.13 | $10.32 | $10.12 | 6,720,290 |
2021-09-09 | $10.19 | $10.35 | $10.10 | $10.30 | $10.10 | 4,797,370 |
2021-09-08 | $10.35 | $10.39 | $10.08 | $10.19 | $9.99 | 5,099,900 |
2021-09-07 | $10.43 | $10.43 | $10.10 | $10.31 | $10.11 | 5,141,190 |
2021-09-06 | $10.20 | $10.67 | $10.08 | $10.27 | $10.07 | 6,598,920 |
2021-09-03 | $10.57 | $10.97 | $10.22 | $10.32 | $10.12 | 7,497,220 |
2021-09-02 | $10.13 | $10.85 | $10.08 | $10.60 | $10.39 | 8,530,760 |
2021-09-01 | $10.71 | $11.09 | $10.12 | $10.20 | $10.00 | 10,870,270 |
2021-08-31 | $10.69 | $10.87 | $10.47 | $10.81 | $10.60 | 8,031,850 |
2021-08-30 | $10.33 | $11.04 | $10.22 | $10.90 | $10.68 | 12,972,210 |
2021-08-27 | $9.96 | $10.67 | $9.88 | $10.55 | $10.34 | 13,379,280 |
2021-08-26 | $9.82 | $10.31 | $9.76 | $10.02 | $9.82 | 12,124,340 |
2021-08-25 | $9.81 | $10.29 | $9.68 | $9.88 | $9.68 | 10,593,460 |
2021-08-24 | $9.76 | $10.35 | $9.70 | $9.91 | $9.71 | 13,053,700 |
2021-08-23 | $10.15 | $10.18 | $9.64 | $9.89 | $9.69 | 15,295,520 |
2021-08-20 | $9.45 | $10.23 | $9.06 | $10.10 | $9.90 | 18,224,150 |
2021-08-19 | $8.96 | $9.78 | $8.85 | $9.55 | $9.36 | 15,023,950 |
2021-08-18 | $8.90 | $9.26 | $8.86 | $9.14 | $8.96 | 10,237,180 |
2021-08-17 | $9.30 | $9.40 | $8.72 | $8.99 | $8.81 | 22,943,280 |
2021-08-16 | $8.93 | $9.48 | $8.92 | $9.48 | $9.29 | 18,211,950 |
2021-08-13 | $8.46 | $8.64 | $8.41 | $8.62 | $8.45 | 5,442,360 |
2021-08-12 | $8.30 | $8.62 | $8.27 | $8.52 | $8.35 | 6,280,040 |
2021-08-11 | $8.18 | $8.37 | $8.18 | $8.32 | $8.16 | 4,016,860 |
2021-08-10 | $8.16 | $8.30 | $8.12 | $8.24 | $8.08 | 4,208,700 |
2021-08-09 | $8.12 | $8.25 | $8.11 | $8.21 | $8.05 | 3,746,680 |
2021-08-06 | $7.93 | $8.20 | $7.90 | $8.20 | $8.04 | 6,043,390 |
2021-08-05 | $8.05 | $8.05 | $7.85 | $7.93 | $7.77 | 2,518,820 |
2021-08-04 | $8.00 | $8.06 | $7.97 | $8.05 | $7.89 | 2,607,940 |
2021-08-03 | $8.11 | $8.12 | $7.95 | $8.00 | $7.84 | 3,088,340 |
2021-08-02 | $7.99 | $8.13 | $7.86 | $8.09 | $7.93 | 4,849,650 |
2021-07-30 | $7.67 | $8.00 | $7.67 | $7.96 | $7.80 | 4,802,850 |
2021-07-29 | $7.57 | $7.79 | $7.56 | $7.72 | $7.57 | 3,407,040 |
2021-07-28 | $7.77 | $7.77 | $7.34 | $7.50 | $7.35 | 3,559,830 |
2021-07-27 | $8.06 | $8.19 | $7.72 | $7.77 | $7.62 | 5,556,650 |
2021-07-26 | $7.86 | $8.07 | $7.82 | $8.06 | $7.90 | 5,429,340 |
2021-07-23 | $7.84 | $8.08 | $7.80 | $7.92 | $7.76 | 5,315,120 |
2021-07-22 | $7.81 | $7.89 | $7.71 | $7.83 | $7.67 | 3,631,780 |
2021-07-21 | $7.59 | $7.99 | $7.59 | $7.79 | $7.64 | 6,671,390 |
2021-07-20 | $7.51 | $7.60 | $7.48 | $7.59 | $7.44 | 1,296,870 |
2021-07-19 | $7.64 | $7.71 | $7.53 | $7.58 | $7.43 | 1,688,310 |
2021-07-16 | $7.65 | $7.77 | $7.59 | $7.65 | $7.50 | 2,031,710 |
2021-07-15 | $7.60 | $7.66 | $7.45 | $7.63 | $7.48 | 1,661,460 |
2021-07-14 | $7.75 | $7.76 | $7.62 | $7.62 | $7.47 | 1,285,690 |
2021-07-13 | $7.73 | $7.78 | $7.70 | $7.75 | $7.60 | 1,266,030 |
2021-07-12 | $7.76 | $7.90 | $7.72 | $7.73 | $7.58 | 2,266,440 |
2021-07-09 | $7.59 | $7.80 | $7.51 | $7.78 | $7.63 | 3,022,160 |
2021-07-08 | $7.65 | $7.71 | $7.54 | $7.57 | $7.42 | 1,837,400 |
2021-07-07 | $7.65 | $7.69 | $7.59 | $7.67 | $7.52 | 1,550,110 |
2021-07-06 | $7.57 | $7.65 | $7.53 | $7.62 | $7.47 | 1,410,100 |
2021-07-05 | $7.44 | $7.59 | $7.44 | $7.57 | $7.42 | 1,187,410 |
2021-07-02 | $7.46 | $7.51 | $7.41 | $7.43 | $7.28 | 883,540 |
2021-07-01 | $7.56 | $7.61 | $7.42 | $7.43 | $7.28 | 1,103,050 |
2021-06-30 | $7.45 | $7.60 | $7.45 | $7.55 | $7.40 | 1,067,340 |
2021-06-29 | $7.63 | $7.63 | $7.47 | $7.50 | $7.35 | 1,190,120 |
2021-06-28 | $7.63 | $7.70 | $7.57 | $7.61 | $7.46 | 1,495,580 |
2021-06-25 | $7.73 | $7.73 | $7.58 | $7.68 | $7.53 | 1,215,240 |
2021-06-24 | $7.73 | $7.78 | $7.67 | $7.69 | $7.54 | 770,750 |
2021-06-23 | $7.79 | $7.79 | $7.67 | $7.75 | $7.60 | 1,551,960 |
2021-06-22 | $7.61 | $7.79 | $7.61 | $7.73 | $7.58 | 2,099,180 |
2021-06-21 | $7.54 | $7.62 | $7.51 | $7.58 | $7.43 | 1,259,950 |
2021-06-18 | $7.65 | $7.65 | $7.46 | $7.59 | $7.44 | 1,926,180 |
2021-06-17 | $7.66 | $7.76 | $7.62 | $7.68 | $7.53 | 1,163,070 |
2021-06-16 | $7.64 | $7.72 | $7.62 | $7.66 | $7.51 | 818,200 |
2021-06-15 | $7.85 | $7.86 | $7.64 | $7.68 | $7.53 | 1,547,440 |
2021-06-14 | $7.81 | $7.81 | $7.81 | $7.81 | $7.66 | 0 |
2021-06-11 | $7.88 | $7.95 | $7.79 | $7.81 | $7.66 | 1,903,260 |
2021-06-10 | $7.93 | $7.98 | $7.85 | $7.88 | $7.72 | 1,343,790 |
2021-06-09 | $7.80 | $7.94 | $7.79 | $7.93 | $7.77 | 1,558,180 |
2021-06-08 | $8.01 | $8.01 | $7.78 | $7.82 | $7.67 | 3,084,030 |
2021-06-07 | $8.34 | $8.39 | $7.96 | $8.01 | $7.85 | 3,362,760 |
2021-06-04 | $8.26 | $8.34 | $8.18 | $8.34 | $8.05 | 2,529,590 |
2021-06-03 | $8.19 | $8.33 | $8.12 | $8.31 | $8.03 | 2,607,290 |
2021-06-02 | $8.25 | $8.25 | $8.10 | $8.15 | $7.87 | 1,635,660 |
2021-06-01 | $8.34 | $8.34 | $8.23 | $8.29 | $8.01 | 2,022,290 |
2021-05-31 | $8.10 | $8.33 | $8.09 | $8.31 | $8.03 | 3,295,450 |
2021-05-28 | $8.30 | $8.38 | $8.09 | $8.14 | $7.86 | 3,201,300 |
2021-05-27 | $8.26 | $8.37 | $8.22 | $8.23 | $7.95 | 2,814,420 |
2021-05-26 | $8.21 | $8.33 | $8.16 | $8.30 | $8.02 | 3,095,110 |
2021-05-25 | $8.21 | $8.28 | $8.15 | $8.25 | $7.97 | 2,178,700 |
2021-05-24 | $8.20 | $8.30 | $8.13 | $8.21 | $7.93 | 2,198,890 |
2021-05-21 | $8.17 | $8.35 | $8.14 | $8.25 | $7.97 | 3,030,280 |
2021-05-20 | $8.35 | $8.35 | $8.09 | $8.16 | $7.88 | 3,617,900 |
2021-05-19 | $8.45 | $8.50 | $8.31 | $8.42 | $8.13 | 3,151,120 |
2021-05-18 | $8.67 | $8.73 | $8.45 | $8.56 | $8.27 | 3,996,500 |
2021-05-17 | $8.44 | $8.80 | $8.26 | $8.72 | $8.42 | 5,283,020 |
2021-05-14 | $8.49 | $8.51 | $8.25 | $8.48 | $8.19 | 4,662,750 |
2021-05-13 | $8.70 | $8.70 | $8.51 | $8.51 | $8.22 | 5,588,170 |
2021-05-12 | $8.43 | $8.85 | $8.39 | $8.83 | $8.53 | 7,848,720 |
2021-05-11 | $8.50 | $8.59 | $8.20 | $8.54 | $8.25 | 6,694,260 |
2021-05-10 | $8.62 | $8.80 | $8.45 | $8.73 | $8.43 | 10,496,940 |
2021-05-07 | $8.22 | $8.65 | $8.20 | $8.62 | $8.32 | 12,157,550 |
2021-05-06 | $7.79 | $8.55 | $7.79 | $8.38 | $8.09 | 11,166,340 |
2021-05-05 | $7.77 | $7.77 | $7.77 | $7.77 | $7.50 | 0 |
2021-05-04 | $7.77 | $7.77 | $7.77 | $7.77 | $7.50 | 0 |
2021-04-30 | $8.08 | $8.12 | $7.74 | $7.77 | $7.50 | 6,243,690 |
2021-04-29 | $8.07 | $8.19 | $8.00 | $8.12 | $7.84 | 6,869,650 |
2021-04-28 | $8.27 | $8.41 | $8.06 | $8.19 | $7.91 | 10,474,020 |
2021-04-27 | $7.70 | $8.40 | $7.70 | $8.40 | $8.11 | 8,466,570 |
2021-04-26 | $7.63 | $7.82 | $7.63 | $7.64 | $7.38 | 819,870 |
2021-04-23 | $7.84 | $7.91 | $7.64 | $7.70 | $7.44 | 1,008,940 |
2021-04-22 | $7.89 | $7.98 | $7.85 | $7.87 | $7.60 | 700,900 |
2021-04-21 | $7.84 | $7.91 | $7.80 | $7.85 | $7.58 | 774,560 |
2021-04-20 | $7.94 | $7.97 | $7.87 | $7.88 | $7.61 | 1,006,120 |
2021-04-19 | $7.96 | $8.02 | $7.91 | $7.98 | $7.71 | 1,543,630 |
2021-04-16 | $7.90 | $8.00 | $7.84 | $7.97 | $7.70 | 1,291,410 |
2021-04-15 | $7.80 | $7.85 | $7.64 | $7.85 | $7.58 | 1,571,840 |
2021-04-14 | $7.73 | $7.78 | $7.68 | $7.78 | $7.51 | 912,020 |
2021-04-13 | $7.71 | $7.83 | $7.62 | $7.73 | $7.47 | 885,990 |
2021-04-12 | $7.79 | $7.86 | $7.63 | $7.66 | $7.40 | 1,441,200 |
2021-04-09 | $7.88 | $7.91 | $7.72 | $7.80 | $7.53 | 1,477,940 |
2021-04-08 | $7.87 | $8.17 | $7.84 | $7.90 | $7.63 | 3,247,380 |
2021-04-07 | $7.78 | $7.86 | $7.65 | $7.83 | $7.56 | 1,151,860 |
2021-04-06 | $7.65 | $7.82 | $7.60 | $7.73 | $7.47 | 756,510 |
2021-04-05 | $7.66 | $7.66 | $7.66 | $7.66 | $7.40 | 0 |
2021-04-02 | $7.63 | $7.67 | $7.60 | $7.66 | $7.40 | 668,450 |
2021-04-01 | $7.58 | $7.69 | $7.50 | $7.64 | $7.38 | 871,220 |
2021-03-31 | $7.50 | $7.60 | $7.44 | $7.53 | $7.27 | 1,082,120 |
2021-03-30 | $7.59 | $7.71 | $7.56 | $7.59 | $7.33 | 821,910 |
2021-03-29 | $7.88 | $7.88 | $7.70 | $7.71 | $7.45 | 1,153,800 |
2021-03-26 | $7.89 | $7.89 | $7.81 | $7.88 | $7.61 | 689,490 |
2021-03-25 | $7.90 | $7.97 | $7.82 | $7.82 | $7.55 | 539,610 |
2021-03-24 | $7.82 | $8.05 | $7.82 | $7.88 | $7.61 | 895,240 |
2021-03-23 | $8.07 | $8.12 | $7.89 | $7.96 | $7.69 | 1,254,020 |
2021-03-22 | $8.05 | $8.17 | $8.04 | $8.09 | $7.81 | 1,337,950 |
2021-03-19 | $7.90 | $8.21 | $7.82 | $8.04 | $7.76 | 2,313,100 |
2021-03-18 | $8.04 | $8.14 | $7.91 | $7.94 | $7.67 | 1,439,130 |
2021-03-17 | $8.14 | $8.15 | $8.02 | $8.08 | $7.80 | 958,100 |
2021-03-16 | $7.97 | $8.16 | $7.92 | $8.15 | $7.87 | 1,592,800 |
2021-03-15 | $7.93 | $8.11 | $7.89 | $7.97 | $7.70 | 1,347,760 |
2021-03-12 | $8.02 | $8.02 | $7.87 | $7.93 | $7.66 | 848,150 |
2021-03-11 | $7.77 | $8.04 | $7.66 | $8.03 | $7.75 | 1,563,000 |
2021-03-10 | $7.77 | $7.85 | $7.64 | $7.66 | $7.40 | 717,880 |
2021-03-09 | $7.97 | $7.99 | $7.64 | $7.76 | $7.49 | 1,207,620 |
2021-03-08 | $8.09 | $8.28 | $7.95 | $7.96 | $7.69 | 1,143,750 |
2021-03-05 | $8.00 | $8.11 | $7.93 | $8.06 | $7.78 | 910,690 |
2021-03-04 | $8.18 | $8.25 | $8.00 | $8.08 | $7.80 | 1,614,650 |
2021-03-03 | $7.94 | $8.17 | $7.94 | $8.16 | $7.88 | 1,919,280 |
2021-03-02 | $8.10 | $8.10 | $7.82 | $7.92 | $7.65 | 1,390,650 |
2021-03-01 | $7.94 | $8.13 | $7.94 | $8.11 | $7.83 | 1,945,040 |
2021-02-26 | $7.81 | $8.08 | $7.65 | $7.95 | $7.68 | 2,351,370 |
2021-02-25 | $8.22 | $8.29 | $7.82 | $7.85 | $7.58 | 2,122,000 |
2021-02-24 | $8.03 | $8.23 | $7.99 | $8.08 | $7.80 | 2,372,360 |
2021-02-23 | $8.31 | $8.38 | $8.12 | $8.17 | $7.89 | 4,630,090 |
2021-02-22 | $8.25 | $8.81 | $8.16 | $8.51 | $8.22 | 8,710,670 |
2021-02-19 | $7.62 | $8.10 | $7.62 | $8.01 | $7.74 | 3,122,000 |
2021-02-18 | $7.53 | $8.04 | $7.41 | $7.81 | $7.54 | 3,422,930 |
2021-02-17 | $7.31 | $7.31 | $7.31 | $7.31 | $7.06 | 0 |
2021-02-16 | $7.31 | $7.31 | $7.31 | $7.31 | $7.06 | 0 |
2021-02-15 | $7.31 | $7.31 | $7.31 | $7.31 | $7.06 | 0 |
2021-02-12 | $7.31 | $7.31 | $7.31 | $7.31 | $7.06 | 0 |
2021-02-11 | $7.31 | $7.31 | $7.31 | $7.31 | $7.06 | 0 |
2021-02-10 | $7.12 | $7.45 | $7.10 | $7.31 | $7.06 | 1,366,930 |
2021-02-09 | $7.09 | $7.18 | $7.06 | $7.10 | $6.86 | 881,900 |
2021-02-08 | $7.06 | $7.16 | $6.94 | $7.09 | $6.85 | 696,060 |
2021-02-05 | $6.90 | $7.06 | $6.90 | $6.98 | $6.74 | 553,540 |
2021-02-04 | $7.11 | $7.20 | $6.88 | $6.94 | $6.70 | 1,375,800 |
2021-02-03 | $7.19 | $7.29 | $7.16 | $7.19 | $6.94 | 717,420 |
2021-02-02 | $7.30 | $7.39 | $7.12 | $7.23 | $6.98 | 1,240,890 |
2021-02-01 | $7.74 | $7.75 | $7.36 | $7.39 | $7.14 | 2,024,200 |
2021-01-29 | $7.53 | $7.84 | $7.52 | $7.80 | $7.53 | 3,109,320 |
2021-01-28 | $7.20 | $7.76 | $7.19 | $7.56 | $7.30 | 2,606,800 |
2021-01-27 | $7.29 | $7.44 | $7.23 | $7.27 | $7.02 | 766,660 |
2021-01-26 | $7.31 | $7.48 | $7.26 | $7.29 | $7.04 | 617,500 |
2021-01-25 | $7.48 | $7.54 | $7.28 | $7.32 | $7.07 | 1,014,400 |
2021-01-22 | $7.59 | $7.63 | $7.39 | $7.49 | $7.23 | 869,600 |
2021-01-21 | $7.44 | $7.73 | $7.44 | $7.57 | $7.31 | 1,277,240 |
2021-01-20 | $7.45 | $7.61 | $7.35 | $7.50 | $7.24 | 1,081,730 |
2021-01-19 | $7.39 | $7.62 | $7.25 | $7.50 | $7.24 | 1,658,390 |
2021-01-18 | $7.25 | $7.36 | $7.16 | $7.30 | $7.05 | 799,850 |
2021-01-15 | $7.09 | $7.23 | $7.09 | $7.22 | $6.97 | 1,085,030 |
2021-01-14 | $7.01 | $7.07 | $6.87 | $7.07 | $6.83 | 1,075,130 |
2021-01-13 | $7.23 | $7.29 | $6.98 | $7.01 | $6.77 | 1,780,790 |
2021-01-12 | $7.22 | $7.37 | $7.18 | $7.22 | $6.97 | 1,224,530 |
2021-01-11 | $7.52 | $7.58 | $7.18 | $7.22 | $6.97 | 2,206,830 |
2021-01-08 | $7.70 | $7.76 | $7.39 | $7.59 | $7.33 | 1,794,880 |
2021-01-07 | $7.87 | $7.90 | $7.62 | $7.70 | $7.44 | 1,746,200 |
2021-01-06 | $8.14 | $8.15 | $7.83 | $7.87 | $7.60 | 1,916,420 |
2021-01-05 | $8.27 | $8.27 | $8.04 | $8.10 | $7.82 | 1,366,020 |
2021-01-04 | $8.03 | $8.24 | $8.01 | $8.20 | $7.92 | 1,716,460 |
2021-01-01 | $8.03 | $8.03 | $8.03 | $8.03 | $7.75 | 0 |
2020-12-31 | $7.89 | $8.03 | $7.86 | $8.03 | $7.75 | 1,085,430 |
2020-12-30 | $7.95 | $8.02 | $7.87 | $7.89 | $7.62 | 1,070,480 |
2020-12-29 | $7.91 | $8.08 | $7.91 | $7.95 | $7.68 | 1,097,720 |
2020-12-28 | $8.12 | $8.22 | $7.94 | $7.94 | $7.67 | 1,192,330 |
2020-12-25 | $7.89 | $8.22 | $7.81 | $8.12 | $7.84 | 1,911,690 |
2020-12-24 | $8.30 | $8.30 | $7.88 | $7.89 | $7.62 | 2,868,670 |
2020-12-23 | $8.30 | $8.38 | $8.26 | $8.33 | $8.04 | 1,334,050 |
2020-12-22 | $8.54 | $8.57 | $8.26 | $8.37 | $8.08 | 2,760,930 |
2020-12-21 | $8.52 | $8.69 | $8.52 | $8.61 | $8.31 | 1,742,740 |
2020-12-18 | $8.56 | $8.69 | $8.52 | $8.61 | $8.31 | 1,952,950 |
2020-12-17 | $8.37 | $8.62 | $8.35 | $8.59 | $8.30 | 2,465,560 |
2020-12-16 | $8.50 | $8.58 | $8.37 | $8.37 | $8.08 | 1,888,250 |
2020-12-15 | $8.40 | $8.57 | $8.35 | $8.55 | $8.26 | 1,857,180 |
2020-12-14 | $8.48 | $8.49 | $8.33 | $8.42 | $8.13 | 2,108,020 |
2020-12-11 | $9.03 | $9.13 | $8.45 | $8.52 | $8.23 | 4,343,230 |
2020-12-10 | $9.27 | $9.28 | $8.91 | $8.95 | $8.64 | 4,611,260 |
2020-12-09 | $9.53 | $9.73 | $9.28 | $9.33 | $9.01 | 3,022,260 |
2020-12-08 | $9.74 | $9.90 | $9.55 | $9.55 | $9.22 | 3,765,640 |
2020-12-07 | $9.66 | $9.77 | $9.44 | $9.74 | $9.41 | 5,044,830 |
2020-12-04 | $9.65 | $9.87 | $9.58 | $9.80 | $9.46 | 5,539,420 |
2020-12-03 | $9.93 | $9.94 | $9.53 | $9.73 | $9.40 | 8,854,830 |
2020-12-02 | $9.83 | $10.38 | $9.72 | $10.10 | $9.75 | 12,284,830 |
2020-12-01 | $10.30 | $10.50 | $9.68 | $9.98 | $9.64 | 17,176,410 |
2020-11-30 | $9.06 | $9.98 | $8.98 | $9.98 | $9.64 | 7,072,010 |
2020-11-27 | $9.17 | $9.19 | $8.88 | $9.07 | $8.76 | 1,855,300 |
2020-11-26 | $9.26 | $9.26 | $9.07 | $9.20 | $8.88 | 1,457,200 |
2020-11-25 | $9.50 | $9.58 | $9.13 | $9.14 | $8.83 | 2,721,500 |
2020-11-24 | $9.36 | $9.55 | $9.18 | $9.50 | $9.17 | 3,103,010 |
2020-11-23 | $9.22 | $9.48 | $9.14 | $9.39 | $9.07 | 4,495,620 |
2020-11-20 | $9.00 | $9.15 | $8.97 | $9.10 | $8.79 | 1,802,360 |
2020-11-19 | $9.20 | $9.27 | $8.99 | $9.00 | $8.69 | 1,959,060 |
2020-11-18 | $9.19 | $9.41 | $9.17 | $9.25 | $8.93 | 1,819,830 |
2020-11-17 | $9.33 | $9.33 | $9.12 | $9.18 | $8.87 | 2,228,680 |
2020-11-16 | $9.06 | $9.46 | $9.01 | $9.34 | $9.02 | 3,422,930 |
2020-11-13 | $8.87 | $9.06 | $8.83 | $9.02 | $8.71 | 1,528,070 |
2020-11-12 | $8.85 | $8.96 | $8.80 | $8.91 | $8.60 | 1,140,220 |
2020-11-11 | $8.80 | $9.02 | $8.74 | $8.85 | $8.55 | 1,463,500 |
2020-11-10 | $8.78 | $8.95 | $8.77 | $8.90 | $8.59 | 1,621,050 |
2020-11-09 | $8.57 | $8.88 | $8.57 | $8.80 | $8.50 | 1,658,620 |
2020-11-06 | $8.65 | $8.70 | $8.50 | $8.56 | $8.27 | 872,620 |
2020-11-05 | $8.55 | $8.66 | $8.44 | $8.63 | $8.33 | 1,243,780 |
2020-11-04 | $8.59 | $8.69 | $8.40 | $8.44 | $8.15 | 1,099,810 |
2020-11-03 | $8.39 | $8.63 | $8.31 | $8.58 | $8.29 | 1,423,180 |
2020-11-02 | $8.50 | $8.52 | $8.31 | $8.33 | $8.04 | 1,300,420 |
2020-10-30 | $8.84 | $8.86 | $8.49 | $8.49 | $8.20 | 1,509,280 |
2020-10-29 | $8.83 | $8.95 | $8.80 | $8.86 | $8.56 | 923,440 |
2020-10-28 | $8.98 | $8.99 | $8.79 | $8.97 | $8.66 | 1,038,780 |
2020-10-27 | $8.85 | $8.98 | $8.84 | $8.94 | $8.63 | 613,580 |
2020-10-26 | $8.90 | $8.95 | $8.75 | $8.91 | $8.60 | 689,250 |
2020-10-23 | $9.04 | $9.08 | $8.88 | $8.88 | $8.58 | 858,640 |
2020-10-22 | $9.14 | $9.14 | $9.00 | $9.02 | $8.71 | 812,460 |
2020-10-21 | $9.27 | $9.29 | $9.08 | $9.14 | $8.83 | 595,010 |
2020-10-20 | $9.12 | $9.28 | $9.02 | $9.26 | $8.94 | 812,300 |
2020-10-19 | $9.18 | $9.25 | $9.11 | $9.12 | $8.81 | 727,220 |
2020-10-16 | $9.11 | $9.19 | $9.05 | $9.14 | $8.83 | 817,560 |
2020-10-15 | $9.16 | $9.25 | $9.12 | $9.13 | $8.82 | 760,500 |
2020-10-14 | $9.26 | $9.30 | $9.17 | $9.20 | $8.88 | 1,055,640 |
2020-10-13 | $9.27 | $9.31 | $9.17 | $9.31 | $8.99 | 920,920 |
2020-10-12 | $9.12 | $9.30 | $9.12 | $9.30 | $8.98 | 1,420,860 |
2020-10-09 | $8.95 | $9.16 | $8.95 | $9.11 | $8.80 | 850,280 |
2020-10-08 | $8.87 | $8.87 | $8.87 | $8.87 | $8.57 | 0 |
2020-10-07 | $8.87 | $8.87 | $8.87 | $8.87 | $8.57 | 0 |
2020-10-06 | $8.87 | $8.87 | $8.87 | $8.87 | $8.57 | 0 |
2020-10-05 | $8.87 | $8.87 | $8.87 | $8.87 | $8.57 | 0 |
2020-10-02 | $8.87 | $8.87 | $8.87 | $8.87 | $8.57 | 0 |
2020-10-01 | $8.87 | $8.87 | $8.87 | $8.87 | $8.57 | 0 |
2020-09-30 | $8.88 | $8.94 | $8.84 | $8.87 | $8.57 | 691,200 |
2020-09-29 | $8.82 | $8.95 | $8.82 | $8.88 | $8.58 | 830,740 |
2020-09-28 | $8.86 | $8.96 | $8.78 | $8.80 | $8.50 | 686,660 |
2020-09-25 | $9.02 | $9.04 | $8.83 | $8.85 | $8.55 | 1,014,920 |
2020-09-24 | $9.16 | $9.17 | $8.98 | $9.00 | $8.69 | 981,300 |
2020-09-23 | $9.22 | $9.27 | $9.14 | $9.22 | $8.90 | 674,900 |
2020-09-22 | $9.39 | $9.39 | $9.12 | $9.18 | $8.87 | 1,209,840 |
2020-09-21 | $9.39 | $9.43 | $9.32 | $9.42 | $9.10 | 1,241,150 |
2020-09-18 | $9.23 | $9.41 | $9.22 | $9.38 | $9.06 | 1,315,300 |
2020-09-17 | $9.27 | $9.31 | $9.14 | $9.24 | $8.92 | 1,242,370 |
2020-09-16 | $9.21 | $9.34 | $9.11 | $9.20 | $8.88 | 812,020 |
2020-09-15 | $9.39 | $9.39 | $9.16 | $9.20 | $8.88 | 1,216,700 |
2020-09-14 | $9.27 | $9.42 | $9.16 | $9.34 | $9.02 | 1,106,140 |
2020-09-11 | $9.06 | $9.32 | $8.92 | $9.27 | $8.95 | 1,601,000 |
2020-09-10 | $9.35 | $9.41 | $9.00 | $9.05 | $8.74 | 2,673,600 |
2020-09-09 | $9.45 | $9.54 | $9.31 | $9.32 | $9.00 | 2,234,990 |
2020-09-08 | $9.43 | $9.61 | $9.36 | $9.55 | $9.22 | 1,966,600 |
2020-09-07 | $9.60 | $9.70 | $9.37 | $9.42 | $9.10 | 2,365,790 |
2020-09-04 | $9.30 | $9.56 | $9.22 | $9.52 | $9.19 | 2,758,900 |
2020-09-03 | $9.63 | $9.65 | $9.32 | $9.32 | $9.00 | 3,235,720 |
2020-09-02 | $9.54 | $9.64 | $9.49 | $9.63 | $9.30 | 1,750,290 |
2020-09-01 | $9.68 | $9.70 | $9.41 | $9.54 | $9.21 | 2,771,350 |
2020-08-31 | $9.96 | $10.04 | $9.63 | $9.68 | $9.35 | 4,316,790 |
2020-08-28 | $9.97 | $10.20 | $9.78 | $10.05 | $9.71 | 2,748,190 |
2020-08-27 | $9.70 | $9.88 | $9.64 | $9.80 | $9.46 | 1,495,380 |
2020-08-26 | $9.99 | $10.01 | $9.61 | $9.68 | $9.35 | 2,473,590 |
2020-08-25 | $9.90 | $9.99 | $9.89 | $9.96 | $9.62 | 1,669,180 |
2020-08-24 | $10.09 | $10.10 | $9.83 | $9.90 | $9.56 | 2,612,720 |
2020-08-21 | $10.03 | $10.21 | $9.96 | $10.04 | $9.70 | 2,084,830 |
2020-08-20 | $10.16 | $10.31 | $10.02 | $10.03 | $9.69 | 2,474,660 |
2020-08-19 | $10.59 | $10.59 | $10.24 | $10.26 | $9.91 | 2,601,640 |
2020-08-18 | $10.45 | $10.55 | $10.41 | $10.55 | $10.19 | 2,317,150 |
2020-08-17 | $10.32 | $10.48 | $10.30 | $10.45 | $10.09 | 2,488,020 |
2020-08-14 | $10.21 | $10.35 | $10.12 | $10.31 | $9.96 | 2,180,060 |
2020-08-13 | $10.22 | $10.32 | $10.16 | $10.21 | $9.86 | 2,287,320 |
2020-08-12 | $10.37 | $10.37 | $9.97 | $10.24 | $9.89 | 4,399,810 |
2020-08-11 | $10.71 | $10.82 | $10.33 | $10.36 | $10.00 | 4,419,570 |
2020-08-10 | $11.25 | $11.25 | $10.62 | $10.79 | $10.42 | 5,990,410 |
2020-08-07 | $11.27 | $11.52 | $11.11 | $11.25 | $10.86 | 7,858,190 |
2020-08-06 | $11.44 | $11.50 | $11.11 | $11.19 | $10.81 | 5,399,640 |
2020-08-05 | $11.62 | $11.74 | $11.19 | $11.44 | $11.05 | 9,050,290 |
2020-08-04 | $11.24 | $11.93 | $11.07 | $11.74 | $11.34 | 11,724,200 |
2020-08-03 | $11.25 | $11.44 | $11.07 | $11.31 | $10.92 | 7,474,920 |
2020-07-31 | $10.92 | $11.31 | $10.72 | $11.16 | $10.78 | 7,574,470 |
2020-07-30 | $10.94 | $11.45 | $10.81 | $11.03 | $10.65 | 10,762,720 |
2020-07-29 | $10.80 | $10.94 | $10.58 | $10.86 | $10.49 | 5,292,800 |
2020-07-28 | $10.75 | $10.90 | $10.58 | $10.80 | $10.43 | 6,514,590 |
2020-07-27 | $9.98 | $10.75 | $9.79 | $10.50 | $10.14 | 7,017,740 |
2020-07-24 | $10.40 | $10.60 | $9.94 | $10.01 | $9.67 | 4,051,040 |
2020-07-23 | $10.33 | $10.49 | $10.07 | $10.38 | $10.02 | 3,806,940 |
2020-07-22 | $10.61 | $10.75 | $10.46 | $10.49 | $10.13 | 3,848,220 |
2020-07-21 | $10.67 | $10.87 | $10.40 | $10.48 | $10.12 | 2,956,060 |
2020-07-20 | $10.34 | $10.74 | $10.34 | $10.67 | $10.30 | 3,962,370 |
2020-07-17 | $10.22 | $10.44 | $10.02 | $10.32 | $9.97 | 3,539,420 |
2020-07-16 | $10.55 | $10.78 | $10.15 | $10.16 | $9.81 | 4,123,790 |
2020-07-15 | $11.20 | $11.28 | $10.49 | $10.56 | $10.20 | 7,082,760 |
2020-07-14 | $11.05 | $11.22 | $10.76 | $11.14 | $10.76 | 7,513,440 |
2020-07-13 | $10.57 | $11.26 | $10.51 | $11.00 | $10.62 | 8,497,790 |
2020-07-10 | $10.44 | $10.85 | $10.36 | $10.46 | $10.10 | 6,357,170 |
2020-07-09 | $10.39 | $10.67 | $10.25 | $10.58 | $10.22 | 8,524,790 |
2020-07-08 | $10.00 | $10.46 | $9.95 | $10.38 | $10.02 | 7,010,280 |
2020-07-07 | $10.31 | $10.35 | $10.00 | $10.05 | $9.71 | 6,339,360 |
2020-07-06 | $9.78 | $10.15 | $9.78 | $10.12 | $9.77 | 6,576,380 |
2020-07-03 | $9.65 | $9.78 | $9.46 | $9.68 | $9.35 | 3,862,660 |
2020-07-02 | $9.38 | $9.65 | $9.38 | $9.56 | $9.23 | 2,756,100 |
2020-07-01 | $9.38 | $9.48 | $9.22 | $9.46 | $9.14 | 2,313,190 |
2020-06-30 | $9.20 | $9.39 | $9.20 | $9.30 | $8.98 | 1,552,840 |
2020-06-29 | $9.31 | $9.34 | $9.12 | $9.23 | $8.91 | 1,861,630 |
2020-06-26 | $9.30 | $9.30 | $9.30 | $9.30 | $8.98 | 0 |
2020-06-25 | $9.30 | $9.30 | $9.30 | $9.30 | $8.98 | 0 |
2020-06-24 | $9.47 | $9.47 | $9.27 | $9.30 | $8.98 | 1,998,370 |
2020-06-23 | $9.49 | $9.57 | $9.41 | $9.42 | $9.10 | 1,483,670 |
2020-06-22 | $9.51 | $9.69 | $9.49 | $9.54 | $9.21 | 2,388,410 |
2020-06-19 | $9.46 | $9.54 | $9.45 | $9.49 | $9.16 | 1,939,830 |
2020-06-18 | $9.48 | $9.56 | $9.43 | $9.45 | $9.13 | 1,603,570 |
2020-06-17 | $9.54 | $9.54 | $9.31 | $9.48 | $9.16 | 2,538,110 |
2020-06-16 | $9.46 | $9.58 | $9.46 | $9.53 | $9.20 | 1,720,950 |
2020-06-15 | $9.47 | $9.61 | $9.35 | $9.49 | $9.16 | 2,735,450 |
2020-06-12 | $9.15 | $9.45 | $9.15 | $9.40 | $9.08 | 2,228,750 |
2020-06-11 | $9.50 | $9.62 | $9.40 | $9.42 | $9.10 | 2,782,780 |
2020-06-10 | $9.65 | $9.68 | $9.40 | $9.52 | $9.19 | 2,951,380 |
2020-06-09 | $9.70 | $9.74 | $9.48 | $9.60 | $9.27 | 3,587,700 |
2020-06-08 | $9.88 | $10.04 | $9.72 | $9.79 | $9.45 | 2,741,900 |
2020-06-05 | $13.80 | $14.03 | $13.68 | $13.94 | $9.46 | 3,070,880 |
2020-06-04 | $13.79 | $13.87 | $13.69 | $13.77 | $9.35 | 2,134,040 |
2020-06-03 | $13.92 | $13.92 | $13.66 | $13.68 | $9.28 | 2,547,960 |
2020-06-02 | $13.70 | $13.88 | $13.58 | $13.87 | $9.41 | 3,413,160 |
2020-06-01 | $13.11 | $13.64 | $13.11 | $13.56 | $9.20 | 2,741,620 |
2020-05-29 | $12.98 | $13.32 | $12.98 | $13.22 | $8.97 | 2,006,040 |
2020-05-28 | $13.60 | $13.73 | $13.02 | $13.26 | $9.00 | 3,100,000 |
2020-05-27 | $13.54 | $13.85 | $12.17 | $13.63 | $9.25 | 3,100,680 |
2020-05-26 | $13.45 | $13.68 | $13.45 | $13.52 | $9.18 | 2,226,400 |
2020-05-25 | $13.17 | $13.47 | $13.00 | $13.43 | $9.12 | 1,855,760 |
2020-05-22 | $13.33 | $13.37 | $12.87 | $13.09 | $8.88 | 3,056,260 |
2020-05-21 | $13.90 | $13.95 | $13.23 | $13.41 | $9.10 | 3,127,600 |
2020-05-20 | $13.91 | $14.03 | $13.72 | $13.77 | $9.35 | 2,672,860 |
2020-05-19 | $13.67 | $13.92 | $13.67 | $13.91 | $9.44 | 3,115,680 |
2020-05-18 | $14.10 | $14.22 | $13.60 | $13.65 | $9.26 | 4,908,170 |
2020-05-15 | $14.57 | $14.75 | $14.10 | $14.23 | $9.66 | 5,357,380 |
2020-05-14 | $14.70 | $14.89 | $14.51 | $14.56 | $9.88 | 5,692,480 |
2020-05-13 | $14.60 | $14.98 | $14.45 | $14.93 | $10.13 | 8,624,460 |
2020-05-12 | $15.72 | $15.88 | $14.51 | $15.10 | $10.25 | 18,855,300 |
2020-05-11 | $14.71 | $16.12 | $14.45 | $16.12 | $10.94 | 14,338,190 |
2020-05-08 | $15.19 | $15.35 | $14.61 | $14.65 | $9.94 | 7,597,410 |
2020-05-07 | $15.91 | $16.00 | $15.05 | $15.30 | $10.38 | 8,959,220 |
2020-05-06 | $14.30 | $15.74 | $14.17 | $15.74 | $10.68 | 3,397,000 |
2020-05-05 | $14.31 | $14.31 | $14.31 | $14.31 | $9.71 | 0 |
2020-05-04 | $14.31 | $14.31 | $14.31 | $14.31 | $9.71 | 0 |
2020-05-01 | $14.31 | $14.31 | $14.31 | $14.31 | $9.71 | 0 |
2020-04-30 | $13.68 | $14.58 | $13.64 | $14.31 | $9.71 | 1,803,880 |
2020-04-29 | $13.51 | $13.77 | $13.48 | $13.64 | $9.26 | 987,170 |
2020-04-28 | $13.92 | $14.36 | $13.17 | $13.62 | $9.24 | 2,016,300 |
2020-04-27 | $15.38 | $15.38 | $13.77 | $14.19 | $9.63 | 3,406,310 |
2020-04-24 | $13.53 | $14.06 | $13.48 | $14.06 | $9.54 | 2,113,180 |
2020-04-23 | $13.79 | $13.83 | $13.42 | $13.44 | $9.12 | 1,027,740 |
2020-04-22 | $14.00 | $14.05 | $13.60 | $13.79 | $9.36 | 1,124,190 |
2020-04-21 | $14.32 | $14.32 | $13.82 | $14.02 | $9.52 | 904,980 |
2020-04-20 | $14.84 | $14.84 | $14.15 | $14.25 | $9.67 | 1,324,000 |
2020-04-17 | $14.42 | $14.59 | $14.21 | $14.41 | $9.78 | 768,080 |
2020-04-16 | $14.41 | $14.59 | $14.21 | $14.42 | $9.79 | 1,029,000 |
2020-04-15 | $14.38 | $14.74 | $14.30 | $14.56 | $9.88 | 1,700,700 |
2020-04-14 | $14.22 | $14.45 | $14.22 | $14.36 | $9.75 | 1,329,600 |
2020-04-13 | $14.51 | $14.68 | $14.11 | $14.26 | $9.68 | 1,212,800 |
2020-04-10 | $14.77 | $14.96 | $14.51 | $14.59 | $9.90 | 1,116,880 |
2020-04-09 | $15.00 | $15.40 | $14.70 | $14.83 | $10.07 | 2,635,280 |
2020-04-08 | $14.19 | $15.11 | $14.03 | $14.93 | $10.13 | 3,742,780 |
2020-04-07 | $13.92 | $14.48 | $13.92 | $14.29 | $9.70 | 2,177,420 |
2020-04-06 | $13.89 | $13.89 | $13.89 | $13.89 | $9.43 | 0 |
2020-04-03 | $13.53 | $14.26 | $13.53 | $13.89 | $9.43 | 1,986,890 |
2020-04-02 | $13.05 | $13.65 | $13.02 | $13.65 | $9.26 | 2,577,590 |
2020-04-01 | $13.15 | $13.41 | $12.38 | $13.33 | $9.05 | 5,072,800 |
2020-03-31 | $13.50 | $13.50 | $12.78 | $13.02 | $8.84 | 1,709,640 |
2020-03-30 | $13.50 | $13.72 | $12.81 | $13.35 | $9.06 | 2,510,830 |
2020-03-27 | $13.58 | $14.00 | $13.48 | $13.73 | $9.32 | 1,749,500 |
2020-03-26 | $13.70 | $13.81 | $13.30 | $13.58 | $9.22 | 1,822,580 |
2020-03-25 | $13.96 | $14.16 | $13.52 | $13.70 | $9.30 | 2,522,540 |
2020-03-24 | $13.46 | $13.85 | $13.20 | $13.72 | $9.31 | 2,627,780 |
2020-03-23 | $14.20 | $14.20 | $13.05 | $13.06 | $8.86 | 3,458,610 |
2020-03-20 | $14.50 | $14.79 | $14.28 | $14.50 | $9.84 | 1,822,270 |
2020-03-19 | $13.93 | $14.65 | $13.90 | $14.40 | $9.77 | 1,959,070 |
2020-03-18 | $14.10 | $14.90 | $13.93 | $14.00 | $9.50 | 2,104,780 |
2020-03-17 | $13.99 | $14.50 | $13.53 | $13.92 | $9.45 | 1,655,400 |
2020-03-16 | $14.71 | $15.28 | $13.51 | $14.10 | $9.57 | 2,439,160 |
2020-03-13 | $13.87 | $14.97 | $13.73 | $14.48 | $9.83 | 2,752,720 |
2020-03-12 | $15.12 | $15.29 | $14.36 | $14.70 | $9.98 | 2,394,730 |
2020-03-11 | $15.33 | $15.78 | $15.08 | $15.46 | $10.49 | 3,891,820 |
2020-03-10 | $15.00 | $15.33 | $14.36 | $15.08 | $10.24 | 3,445,320 |
2020-03-09 | $15.58 | $15.88 | $14.82 | $15.40 | $10.45 | 3,935,420 |
2020-03-06 | $15.35 | $16.05 | $15.03 | $15.99 | $10.85 | 4,425,240 |
2020-03-05 | $16.08 | $16.47 | $15.70 | $15.75 | $10.69 | 5,346,550 |
2020-03-04 | $15.20 | $16.33 | $15.20 | $16.08 | $10.91 | 6,699,600 |
2020-03-03 | $14.99 | $15.95 | $14.81 | $15.95 | $10.83 | 8,137,330 |
2020-03-02 | $14.04 | $14.58 | $13.68 | $14.50 | $9.84 | 3,832,930 |
2020-02-28 | $13.98 | $15.30 | $13.58 | $13.70 | $9.30 | 4,154,640 |
2020-02-27 | $14.13 | $14.60 | $13.70 | $14.40 | $9.77 | 3,932,980 |
2020-02-26 | $14.55 | $15.28 | $14.00 | $14.00 | $9.50 | 5,706,720 |
2020-02-25 | $14.50 | $15.13 | $13.91 | $14.95 | $10.15 | 6,846,650 |
2020-02-24 | $13.61 | $15.30 | $13.61 | $14.93 | $10.13 | 7,645,820 |
2020-02-21 | $13.51 | $14.41 | $13.32 | $13.94 | $9.46 | 7,760,690 |
2020-02-20 | $14.20 | $14.38 | $13.31 | $13.72 | $9.31 | 10,027,850 |
2020-02-19 | $12.34 | $13.73 | $12.34 | $13.73 | $9.32 | 9,175,180 |
2020-02-18 | $12.41 | $12.53 | $12.21 | $12.48 | $8.47 | 3,923,720 |
2020-02-17 | $12.21 | $12.46 | $12.17 | $12.41 | $8.42 | 2,614,430 |
2020-02-14 | $12.37 | $12.59 | $12.23 | $12.30 | $8.35 | 2,515,790 |
2020-02-13 | $12.24 | $12.57 | $12.01 | $12.42 | $8.43 | 4,088,090 |
2020-02-12 | $12.07 | $12.46 | $11.97 | $12.23 | $8.30 | 3,529,580 |
2020-02-11 | $12.06 | $12.19 | $11.70 | $12.07 | $8.19 | 2,496,070 |
2020-02-10 | $11.70 | $12.12 | $11.40 | $12.03 | $8.16 | 2,734,560 |
2020-02-07 | $11.77 | $11.88 | $11.36 | $11.76 | $7.98 | 2,503,870 |
2020-02-06 | $11.66 | $11.95 | $11.66 | $11.80 | $8.01 | 2,227,670 |
2020-02-05 | $11.33 | $12.06 | $11.33 | $11.76 | $7.98 | 2,902,440 |
2020-02-04 | $11.41 | $11.67 | $10.80 | $11.50 | $7.81 | 3,096,160 |
2020-02-03 | $11.30 | $11.30 | $11.30 | $11.30 | $7.67 | 618,100 |
2020-01-31 | $12.56 | $12.56 | $12.56 | $12.56 | $8.52 | 0 |
2020-01-30 | $12.56 | $12.56 | $12.56 | $12.56 | $8.52 | 0 |
2020-01-29 | $12.56 | $12.56 | $12.56 | $12.56 | $8.52 | 0 |
2020-01-28 | $12.56 | $12.56 | $12.56 | $12.56 | $8.52 | 0 |
2020-01-27 | $12.56 | $12.56 | $12.56 | $12.56 | $8.52 | 0 |
2020-01-24 | $12.56 | $12.56 | $12.56 | $12.56 | $8.52 | 0 |
2020-01-23 | $13.13 | $13.13 | $12.41 | $12.56 | $8.52 | 3,166,460 |
2020-01-22 | $12.88 | $13.25 | $12.52 | $12.98 | $8.81 | 4,527,460 |
2020-01-21 | $12.77 | $13.12 | $12.71 | $12.97 | $8.80 | 4,549,490 |
2020-01-20 | $12.21 | $13.18 | $12.18 | $12.99 | $8.82 | 8,424,550 |
2020-01-17 | $11.52 | $12.53 | $11.51 | $12.33 | $8.37 | 9,078,480 |
2020-01-16 | $11.42 | $11.89 | $11.38 | $11.63 | $7.89 | 4,253,180 |
2020-01-15 | $11.49 | $11.63 | $11.31 | $11.37 | $7.72 | 1,780,080 |
2020-01-14 | $11.41 | $11.66 | $11.41 | $11.49 | $7.80 | 3,075,750 |
2020-01-13 | $11.25 | $11.39 | $11.25 | $11.37 | $7.72 | 1,657,420 |
2020-01-10 | $11.36 | $11.42 | $11.28 | $11.31 | $7.68 | 1,450,810 |
2020-01-09 | $11.36 | $11.47 | $11.23 | $11.43 | $7.76 | 2,481,920 |
2020-01-08 | $11.62 | $11.62 | $11.28 | $11.32 | $7.68 | 3,193,570 |
2020-01-07 | $11.50 | $11.76 | $11.44 | $11.58 | $7.86 | 4,013,260 |
2020-01-06 | $11.33 | $11.67 | $11.25 | $11.59 | $7.87 | 4,876,820 |
2020-01-03 | $11.76 | $11.92 | $11.66 | $11.66 | $7.91 | 6,566,960 |
2020-01-02 | $11.70 | $12.05 | $11.41 | $11.96 | $8.12 | 9,451,580 |
2020-01-01 | $11.83 | $11.83 | $11.83 | $11.83 | $8.03 | 0 |
2019-12-31 | $12.77 | $12.77 | $11.82 | $11.83 | $8.03 | 15,995,260 |
2019-12-30 | $10.80 | $11.85 | $10.71 | $11.85 | $8.04 | 5,637,900 |
2019-12-27 | $10.63 | $11.25 | $10.51 | $10.77 | $7.31 | 5,757,730 |
2019-12-26 | $10.45 | $10.72 | $10.37 | $10.65 | $7.23 | 3,662,560 |
2019-12-25 | $10.52 | $10.52 | $10.34 | $10.45 | $7.09 | 2,352,890 |
2019-12-24 | $10.14 | $10.71 | $10.10 | $10.53 | $7.15 | 3,226,290 |
2019-12-23 | $10.35 | $10.35 | $10.13 | $10.14 | $6.88 | 715,990 |
2019-12-20 | $10.43 | $10.46 | $10.31 | $10.31 | $7.00 | 882,070 |
2019-12-19 | $10.43 | $10.43 | $10.34 | $10.41 | $7.07 | 1,243,600 |
2019-12-18 | $10.38 | $10.47 | $10.32 | $10.44 | $7.09 | 1,106,150 |
2019-12-17 | $10.34 | $10.43 | $10.29 | $10.39 | $7.05 | 1,456,940 |
2019-12-16 | $10.28 | $10.38 | $10.28 | $10.34 | $7.02 | 1,165,490 |
2019-12-13 | $10.32 | $10.39 | $10.25 | $10.30 | $6.99 | 1,131,340 |
2019-12-12 | $10.03 | $10.38 | $9.97 | $10.29 | $6.98 | 2,982,360 |
2019-12-11 | $10.04 | $10.11 | $9.98 | $10.01 | $6.79 | 559,750 |
2019-12-10 | $9.99 | $10.13 | $9.97 | $10.11 | $6.86 | 797,140 |
2019-12-09 | $10.01 | $10.06 | $9.98 | $9.99 | $6.78 | 451,840 |
2019-12-06 | $9.95 | $10.05 | $9.94 | $10.03 | $6.81 | 555,600 |
2019-12-05 | $9.94 | $10.01 | $9.87 | $10.01 | $6.79 | 681,910 |
2019-12-04 | $9.80 | $9.92 | $9.77 | $9.90 | $6.72 | 476,880 |
2019-12-03 | $9.77 | $9.84 | $9.73 | $9.83 | $6.67 | 443,190 |
2019-12-02 | $9.89 | $9.99 | $9.76 | $9.79 | $6.64 | 609,870 |
2019-11-29 | $9.86 | $9.93 | $9.82 | $9.88 | $6.71 | 379,740 |
2019-11-28 | $10.02 | $10.02 | $9.78 | $9.90 | $6.72 | 413,870 |
2019-11-27 | $9.90 | $10.00 | $9.86 | $9.96 | $6.76 | 500,300 |
2019-11-26 | $10.05 | $10.09 | $9.92 | $10.00 | $6.79 | 704,940 |
2019-11-25 | $9.96 | $10.11 | $9.89 | $10.06 | $6.83 | 860,860 |
2019-11-22 | $9.85 | $9.98 | $9.81 | $9.92 | $6.73 | 849,550 |
2019-11-21 | $9.87 | $9.93 | $9.74 | $9.84 | $6.68 | 463,240 |
2019-11-20 | $9.97 | $10.02 | $9.86 | $9.87 | $6.70 | 407,380 |
2019-11-19 | $9.88 | $10.03 | $9.79 | $9.99 | $6.78 | 670,800 |
2019-11-18 | $9.72 | $9.81 | $9.70 | $9.77 | $6.63 | 401,500 |
2019-11-15 | $9.95 | $9.99 | $9.74 | $9.75 | $6.62 | 617,130 |
2019-11-14 | $9.89 | $9.99 | $9.82 | $9.94 | $6.75 | 547,120 |
2019-11-13 | $9.90 | $10.01 | $9.83 | $9.90 | $6.72 | 524,880 |
2019-11-12 | $10.03 | $10.03 | $9.81 | $9.94 | $6.75 | 623,280 |
2019-11-11 | $10.28 | $10.28 | $9.95 | $9.95 | $6.75 | 785,950 |
2019-11-08 | $10.43 | $10.44 | $10.28 | $10.28 | $6.98 | 547,860 |
2019-11-07 | $10.33 | $10.38 | $10.26 | $10.33 | $7.01 | 518,320 |
2019-11-06 | $10.39 | $10.44 | $10.24 | $10.34 | $7.02 | 692,460 |
2019-11-05 | $10.43 | $10.49 | $10.35 | $10.40 | $7.06 | 674,760 |
2019-11-04 | $10.47 | $10.62 | $10.31 | $10.41 | $7.07 | 1,024,180 |
2019-11-01 | $10.26 | $10.52 | $10.12 | $10.52 | $7.14 | 1,041,890 |
2019-10-31 | $10.36 | $10.47 | $10.26 | $10.32 | $7.00 | 1,065,300 |
2019-10-30 | $10.59 | $10.59 | $10.32 | $10.34 | $7.02 | 1,618,030 |
2019-10-29 | $10.72 | $10.76 | $10.60 | $10.60 | $7.19 | 1,001,540 |
2019-10-28 | $10.70 | $10.81 | $10.60 | $10.72 | $7.28 | 1,603,180 |
2019-10-25 | $10.55 | $10.75 | $10.51 | $10.70 | $7.26 | 1,247,170 |
2019-10-24 | $10.52 | $10.64 | $10.41 | $10.56 | $7.17 | 893,900 |
2019-10-23 | $10.56 | $10.63 | $10.44 | $10.45 | $7.09 | 1,128,740 |
2019-10-22 | $10.53 | $10.57 | $10.39 | $10.53 | $7.15 | 965,830 |
2019-10-21 | $10.49 | $10.55 | $10.24 | $10.40 | $7.06 | 1,312,820 |
2019-10-18 | $10.95 | $10.96 | $10.52 | $10.53 | $7.15 | 1,715,810 |
2019-10-17 | $10.87 | $11.00 | $10.83 | $10.87 | $7.38 | 866,670 |
2019-10-16 | $11.08 | $11.10 | $10.82 | $10.83 | $7.35 | 1,408,910 |
2019-10-15 | $11.00 | $11.08 | $10.86 | $11.05 | $7.50 | 1,807,860 |
2019-10-14 | $11.00 | $11.05 | $10.91 | $11.02 | $7.48 | 1,733,330 |
2019-10-11 | $11.00 | $11.05 | $10.86 | $10.93 | $7.42 | 1,882,610 |
2019-10-10 | $10.89 | $11.09 | $10.81 | $11.09 | $7.53 | 2,719,400 |
2019-10-09 | $10.54 | $10.93 | $10.40 | $10.92 | $7.41 | 2,268,900 |
2019-10-08 | $10.43 | $10.66 | $10.43 | $10.59 | $7.19 | 896,240 |
2019-10-07 | $10.61 | $10.61 | $10.61 | $10.61 | $7.20 | 0 |
2019-10-04 | $10.61 | $10.61 | $10.61 | $10.61 | $7.20 | 0 |
2019-10-03 | $10.61 | $10.61 | $10.61 | $10.61 | $7.20 | 0 |
2019-10-02 | $10.61 | $10.61 | $10.61 | $10.61 | $7.20 | 0 |
2019-10-01 | $10.61 | $10.61 | $10.61 | $10.61 | $7.20 | 0 |
2019-09-30 | $10.55 | $10.96 | $10.48 | $10.61 | $7.20 | 1,528,950 |
2019-09-27 | $10.51 | $10.71 | $10.41 | $10.55 | $7.16 | 739,060 |
2019-09-26 | $10.80 | $10.82 | $10.33 | $10.44 | $7.09 | 1,519,230 |
2019-09-25 | $10.83 | $10.84 | $10.65 | $10.72 | $7.28 | 1,094,260 |
2019-09-24 | $10.87 | $10.92 | $10.74 | $10.82 | $7.34 | 1,261,800 |
2019-09-23 | $10.89 | $10.90 | $10.62 | $10.81 | $7.34 | 1,426,540 |
2019-09-20 | $10.84 | $10.96 | $10.80 | $10.82 | $7.34 | 1,713,340 |
2019-09-19 | $10.93 | $10.98 | $10.74 | $10.88 | $7.38 | 2,371,260 |
2019-09-18 | $10.64 | $11.26 | $10.58 | $10.92 | $7.41 | 3,735,380 |
2019-09-17 | $10.88 | $10.93 | $10.47 | $10.57 | $7.17 | 1,931,080 |
2019-09-16 | $10.95 | $10.99 | $10.89 | $10.93 | $7.42 | 1,374,970 |
2019-09-13 | $10.89 | $10.89 | $10.89 | $10.89 | $7.39 | 0 |
2019-09-12 | $10.81 | $10.92 | $10.73 | $10.89 | $7.39 | 1,411,580 |
2019-09-11 | $10.99 | $10.99 | $10.80 | $10.80 | $7.33 | 1,303,760 |
2019-09-10 | $10.91 | $10.94 | $10.80 | $10.90 | $7.40 | 1,571,800 |
2019-09-09 | $10.89 | $10.95 | $10.75 | $10.94 | $7.43 | 2,277,850 |
2019-09-06 | $10.79 | $10.88 | $10.68 | $10.80 | $7.33 | 1,645,690 |
2019-09-05 | $10.71 | $10.86 | $10.65 | $10.67 | $7.24 | 2,526,670 |
2019-09-04 | $10.50 | $10.71 | $10.47 | $10.65 | $7.23 | 1,932,960 |
2019-09-03 | $10.50 | $10.67 | $10.45 | $10.56 | $7.17 | 1,946,020 |
2019-09-02 | $10.28 | $10.58 | $10.16 | $10.51 | $7.13 | 2,100,800 |
2019-08-30 | $10.41 | $10.49 | $10.12 | $10.19 | $6.92 | 1,697,000 |
2019-08-29 | $10.50 | $10.60 | $10.36 | $10.37 | $7.04 | 1,495,900 |
2019-08-28 | $10.40 | $10.60 | $10.36 | $10.50 | $7.13 | 1,770,860 |
2019-08-27 | $10.42 | $10.54 | $10.35 | $10.50 | $7.13 | 2,801,820 |
2019-08-26 | $10.28 | $10.58 | $10.19 | $10.35 | $7.02 | 4,426,010 |
2019-08-23 | $10.16 | $11.13 | $10.16 | $10.65 | $7.23 | 7,024,510 |
2019-08-22 | $10.11 | $10.17 | $10.06 | $10.12 | $6.87 | 873,980 |
2019-08-21 | $10.23 | $10.23 | $10.09 | $10.11 | $6.86 | 850,960 |
2019-08-20 | $10.18 | $10.33 | $10.14 | $10.21 | $6.93 | 1,409,900 |
2019-08-19 | $10.14 | $10.19 | $9.95 | $10.16 | $6.90 | 1,398,080 |
2019-08-16 | $9.82 | $10.09 | $9.75 | $9.96 | $6.76 | 1,051,690 |
2019-08-15 | $9.74 | $9.90 | $9.62 | $9.90 | $6.72 | 1,169,660 |
2019-08-14 | $10.02 | $10.15 | $9.85 | $9.94 | $6.75 | 1,260,830 |
2019-08-13 | $9.91 | $10.02 | $9.86 | $9.90 | $6.72 | 867,750 |
2019-08-12 | $9.85 | $10.06 | $9.82 | $10.06 | $6.83 | 931,760 |
2019-08-09 | $10.20 | $10.20 | $9.82 | $9.88 | $6.71 | 1,210,960 |
2019-08-08 | $10.02 | $10.25 | $10.02 | $10.05 | $6.82 | 1,577,590 |
2019-08-07 | $9.87 | $10.16 | $9.87 | $10.02 | $6.80 | 1,960,800 |
2019-08-06 | $10.08 | $10.09 | $9.61 | $9.81 | $6.66 | 2,050,740 |
2019-08-05 | $10.51 | $10.59 | $10.29 | $10.30 | $6.99 | 1,273,100 |
2019-08-02 | $10.66 | $10.66 | $10.41 | $10.50 | $7.13 | 1,691,270 |
2019-08-01 | $10.66 | $10.83 | $10.60 | $10.80 | $7.33 | 1,277,870 |
2019-07-31 | $10.90 | $10.93 | $10.70 | $10.73 | $7.28 | 1,329,900 |
2019-07-30 | $10.86 | $10.98 | $10.81 | $10.90 | $7.40 | 1,623,320 |
2019-07-29 | $10.80 | $10.94 | $10.70 | $10.89 | $7.39 | 1,745,870 |
2019-07-26 | $10.89 | $10.91 | $10.60 | $10.78 | $7.32 | 2,916,970 |
2019-07-25 | $11.13 | $11.13 | $10.94 | $11.00 | $7.47 | 1,796,980 |
2019-07-24 | $10.97 | $11.23 | $10.93 | $11.08 | $7.52 | 2,198,420 |
2019-07-23 | $10.88 | $11.04 | $10.81 | $10.98 | $7.45 | 1,698,090 |
2019-07-22 | $11.56 | $11.64 | $10.80 | $10.98 | $7.45 | 3,446,460 |
2019-07-19 | $11.59 | $11.77 | $11.38 | $11.68 | $7.93 | 3,765,840 |
2019-07-18 | $11.35 | $11.79 | $11.32 | $11.53 | $7.83 | 4,899,120 |
2019-07-17 | $11.70 | $11.70 | $11.47 | $11.53 | $7.83 | 3,273,960 |
2019-07-16 | $11.48 | $11.89 | $11.34 | $11.80 | $8.01 | 6,485,210 |
2019-07-15 | $11.45 | $11.85 | $11.08 | $11.68 | $7.93 | 5,962,510 |
2019-07-12 | $12.18 | $12.44 | $11.40 | $11.47 | $7.78 | 11,179,550 |
2019-07-11 | $10.79 | $11.78 | $10.70 | $11.78 | $8.00 | 2,648,260 |
2019-07-10 | $10.74 | $10.94 | $10.61 | $10.71 | $7.27 | 1,318,580 |
2019-07-09 | $10.57 | $10.66 | $10.44 | $10.62 | $7.21 | 691,320 |
2019-07-08 | $11.01 | $11.01 | $10.50 | $10.57 | $7.17 | 1,487,080 |
2019-07-05 | $11.07 | $11.07 | $10.80 | $11.03 | $7.49 | 1,237,680 |
2019-07-04 | $11.18 | $11.18 | $10.99 | $11.00 | $7.47 | 974,620 |
2019-07-03 | $11.24 | $11.26 | $11.05 | $11.09 | $7.53 | 1,424,990 |
2019-07-02 | $11.33 | $11.34 | $11.16 | $11.20 | $7.60 | 1,566,850 |
2019-07-01 | $11.28 | $11.35 | $11.11 | $11.33 | $7.69 | 1,427,420 |
2019-06-28 | $11.28 | $11.29 | $10.95 | $11.08 | $7.52 | 1,786,240 |
2019-06-27 | $11.25 | $11.39 | $11.21 | $11.22 | $7.62 | 1,555,040 |
2019-06-26 | $11.60 | $11.60 | $11.21 | $11.21 | $7.61 | 1,545,390 |
2019-06-25 | $11.58 | $11.61 | $11.25 | $11.46 | $7.78 | 1,815,090 |
2019-06-24 | $11.50 | $11.65 | $11.41 | $11.61 | $7.88 | 2,091,940 |
2019-06-21 | $11.39 | $11.58 | $11.34 | $11.48 | $7.79 | 2,574,370 |
2019-06-20 | $11.26 | $11.40 | $11.11 | $11.36 | $7.71 | 2,425,770 |
2019-06-19 | $11.18 | $11.31 | $11.07 | $11.26 | $7.64 | 2,487,710 |
2019-06-18 | $11.17 | $11.24 | $10.91 | $10.99 | $7.46 | 1,854,360 |
2019-06-17 | $11.12 | $11.54 | $11.10 | $11.28 | $7.66 | 2,040,850 |
2019-06-14 | $11.20 | $11.80 | $11.10 | $11.35 | $7.70 | 4,050,350 |
2019-06-13 | $11.35 | $11.35 | $11.01 | $11.19 | $7.59 | 2,185,590 |
2019-06-12 | $11.24 | $11.77 | $11.06 | $11.40 | $7.74 | 3,390,140 |
2019-06-11 | $10.91 | $11.36 | $10.89 | $11.30 | $7.67 | 2,431,680 |
2019-06-10 | $10.80 | $11.04 | $10.61 | $11.00 | $7.47 | 1,504,120 |
2019-06-07 | $10.65 | $10.65 | $10.65 | $10.65 | $7.23 | 0 |
2019-06-06 | $10.75 | $10.94 | $10.55 | $10.65 | $7.23 | 1,350,080 |
2019-06-05 | $11.00 | $11.05 | $10.70 | $10.92 | $7.41 | 1,352,640 |
2019-06-04 | $10.75 | $10.98 | $10.54 | $10.75 | $7.30 | 1,254,900 |
2019-06-03 | $11.15 | $11.15 | $10.58 | $10.74 | $7.29 | 1,593,530 |
2019-05-31 | $11.04 | $11.28 | $10.93 | $11.02 | $7.48 | 2,325,560 |
2019-05-30 | $10.76 | $11.33 | $10.63 | $11.16 | $7.57 | 2,958,760 |
2019-05-29 | $10.59 | $10.95 | $10.59 | $10.81 | $7.34 | 1,622,420 |
2019-05-28 | $10.57 | $10.77 | $10.52 | $10.60 | $7.19 | 1,514,440 |
2019-05-27 | $10.32 | $10.64 | $10.32 | $10.57 | $7.17 | 1,291,380 |
2019-05-24 | $10.35 | $10.50 | $10.26 | $10.30 | $6.99 | 926,020 |
2019-05-23 | $10.76 | $10.82 | $10.31 | $10.35 | $7.02 | 1,633,420 |
2019-05-22 | $11.07 | $11.18 | $10.66 | $10.79 | $7.32 | 1,687,130 |
2019-05-21 | $10.65 | $11.14 | $10.60 | $11.11 | $7.54 | 2,498,610 |
2019-05-20 | $10.69 | $10.85 | $10.30 | $10.76 | $7.30 | 2,439,670 |
2019-05-17 | $11.00 | $11.00 | $10.58 | $10.70 | $7.26 | 1,759,080 |
2019-05-16 | $10.75 | $11.19 | $10.65 | $11.01 | $7.47 | 1,831,840 |
2019-05-15 | $10.75 | $10.97 | $10.75 | $10.94 | $7.29 | 1,061,500 |
2019-05-14 | $10.60 | $10.82 | $10.56 | $10.70 | $7.13 | 740,260 |
2019-05-13 | $10.69 | $10.90 | $10.60 | $10.79 | $7.19 | 909,510 |
2019-05-10 | $10.47 | $10.76 | $10.36 | $10.74 | $7.15 | 1,409,630 |
2019-05-09 | $10.39 | $10.58 | $10.39 | $10.42 | $6.94 | 878,960 |
2019-05-08 | $10.41 | $10.62 | $10.33 | $10.50 | $6.99 | 939,720 |
2019-05-07 | $10.49 | $10.67 | $10.32 | $10.59 | $7.05 | 1,196,380 |
2019-05-06 | $10.97 | $10.97 | $10.25 | $10.41 | $6.93 | 1,829,410 |
2019-05-03 | $11.16 | $11.16 | $11.16 | $11.16 | $7.43 | 0 |
2019-05-02 | $11.16 | $11.16 | $11.16 | $11.16 | $7.43 | 0 |
2019-05-01 | $11.16 | $11.16 | $11.16 | $11.16 | $7.43 | 0 |
2019-04-30 | $11.04 | $11.28 | $11.03 | $11.16 | $7.43 | 1,146,690 |
2019-04-29 | $11.59 | $11.59 | $11.00 | $11.06 | $7.37 | 2,075,260 |
2019-04-26 | $11.61 | $12.19 | $11.32 | $11.62 | $7.74 | 3,257,860 |
2019-04-25 | $12.92 | $12.94 | $12.20 | $12.28 | $8.18 | 2,231,150 |
2019-04-24 | $12.74 | $12.95 | $12.72 | $12.94 | $8.62 | 1,334,330 |
2019-04-23 | $13.08 | $13.08 | $12.70 | $12.74 | $8.48 | 2,067,950 |
2019-04-22 | $13.50 | $13.52 | $12.97 | $13.04 | $8.68 | 3,688,120 |
2019-04-19 | $13.65 | $13.65 | $13.25 | $13.54 | $9.02 | 4,727,080 |
2019-04-18 | $13.20 | $13.97 | $13.14 | $13.73 | $9.14 | 7,546,700 |
2019-04-17 | $13.33 | $13.37 | $13.14 | $13.21 | $8.80 | 3,149,820 |
2019-04-16 | $12.62 | $13.34 | $12.62 | $13.33 | $8.88 | 4,015,890 |
2019-04-15 | $13.18 | $13.23 | $12.78 | $12.80 | $8.52 | 2,495,540 |
2019-04-12 | $12.80 | $13.02 | $12.77 | $12.95 | $8.62 | 2,106,400 |
2019-04-11 | $13.13 | $13.15 | $12.78 | $12.78 | $8.51 | 2,578,680 |
2019-04-10 | $13.20 | $13.25 | $13.04 | $13.07 | $8.70 | 2,646,700 |
2019-04-09 | $13.38 | $13.41 | $13.03 | $13.33 | $8.88 | 3,830,950 |
2019-04-08 | $13.13 | $13.40 | $12.99 | $13.38 | $8.91 | 4,583,680 |
2019-04-05 | $13.10 | $13.10 | $13.10 | $13.10 | $8.72 | 0 |
2019-04-04 | $13.16 | $13.30 | $13.03 | $13.10 | $8.72 | 3,307,570 |
2019-04-03 | $13.04 | $13.17 | $12.95 | $13.16 | $8.76 | 3,525,270 |
2019-04-02 | $12.99 | $13.24 | $12.84 | $13.10 | $8.72 | 4,441,830 |
2019-04-01 | $12.50 | $12.92 | $12.50 | $12.85 | $8.56 | 3,218,450 |
2019-03-29 | $12.24 | $12.48 | $11.93 | $12.45 | $8.29 | 2,099,240 |
2019-03-28 | $12.29 | $12.35 | $12.09 | $12.18 | $8.11 | 1,602,100 |
2019-03-27 | $12.38 | $12.57 | $12.08 | $12.23 | $8.15 | 1,737,150 |
2019-03-26 | $12.83 | $12.85 | $12.33 | $12.36 | $8.23 | 2,182,460 |
2019-03-25 | $12.80 | $12.91 | $12.70 | $12.75 | $8.49 | 3,484,820 |
2019-03-22 | $12.79 | $13.22 | $12.72 | $13.20 | $8.79 | 4,218,360 |
2019-03-21 | $12.78 | $12.96 | $12.70 | $12.88 | $8.58 | 2,935,920 |
2019-03-20 | $12.70 | $12.82 | $12.46 | $12.65 | $8.43 | 1,953,000 |
2019-03-19 | $12.90 | $12.90 | $12.64 | $12.76 | $8.50 | 2,451,960 |
2019-03-18 | $12.64 | $12.81 | $12.57 | $12.81 | $8.53 | 2,869,960 |
2019-03-15 | $12.47 | $12.78 | $12.47 | $12.57 | $8.37 | 2,498,180 |
2019-03-14 | $13.50 | $13.50 | $12.28 | $12.53 | $8.35 | 4,592,600 |
2019-03-13 | $12.89 | $13.46 | $12.76 | $13.28 | $8.84 | 6,342,530 |
2019-03-12 | $13.00 | $13.15 | $12.71 | $12.89 | $8.58 | 4,491,930 |
2019-03-11 | $12.05 | $12.93 | $12.05 | $12.83 | $8.54 | 4,328,530 |
2019-03-08 | $12.60 | $12.82 | $12.03 | $12.04 | $8.02 | 4,567,330 |
2019-03-07 | $12.80 | $13.17 | $12.56 | $12.99 | $8.65 | 5,525,280 |
2019-03-06 | $12.47 | $12.84 | $12.35 | $12.74 | $8.48 | 5,744,670 |
2019-03-05 | $12.29 | $12.53 | $12.17 | $12.48 | $8.31 | 3,935,320 |
2019-03-04 | $12.37 | $12.55 | $12.15 | $12.35 | $8.23 | 4,654,650 |
2019-03-01 | $12.44 | $12.49 | $12.18 | $12.28 | $8.18 | 2,723,020 |
2019-02-28 | $12.20 | $12.44 | $12.15 | $12.43 | $8.28 | 2,971,800 |
2019-02-27 | $12.20 | $12.44 | $12.02 | $12.17 | $8.11 | 3,856,930 |
2019-02-26 | $11.89 | $12.65 | $11.77 | $12.24 | $8.15 | 6,244,380 |
2019-02-25 | $11.44 | $11.99 | $11.43 | $11.95 | $7.96 | 4,550,510 |
2019-02-22 | $11.29 | $11.38 | $11.14 | $11.36 | $7.57 | 2,010,950 |
2019-02-21 | $11.50 | $11.50 | $11.18 | $11.21 | $7.47 | 2,617,330 |
2019-02-20 | $11.29 | $11.60 | $11.17 | $11.44 | $7.62 | 3,274,910 |
2019-02-19 | $11.26 | $11.29 | $11.11 | $11.23 | $7.48 | 2,600,080 |
2019-02-18 | $10.98 | $11.24 | $10.91 | $11.24 | $7.49 | 2,751,790 |
2019-02-15 | $11.00 | $11.00 | $10.86 | $10.91 | $7.27 | 1,640,060 |
2019-02-14 | $10.94 | $11.26 | $10.85 | $11.04 | $7.35 | 2,647,860 |
2019-02-13 | $10.70 | $10.96 | $10.64 | $10.94 | $7.29 | 1,978,460 |
2019-02-12 | $10.67 | $10.79 | $10.57 | $10.70 | $7.13 | 1,047,840 |
2019-02-11 | $10.31 | $10.67 | $10.31 | $10.67 | $7.11 | 1,123,780 |
2019-02-08 | $10.29 | $10.29 | $10.29 | $10.29 | $6.85 | 0 |
2019-02-07 | $10.29 | $10.29 | $10.29 | $10.29 | $6.85 | 0 |
2019-02-06 | $10.29 | $10.29 | $10.29 | $10.29 | $6.85 | 0 |
2019-02-05 | $10.29 | $10.29 | $10.29 | $10.29 | $6.85 | 0 |
2019-02-04 | $10.29 | $10.29 | $10.29 | $10.29 | $6.85 | 0 |
2019-02-01 | $10.08 | $10.34 | $10.08 | $10.29 | $6.85 | 793,880 |
2019-01-31 | $10.23 | $10.37 | $9.91 | $10.04 | $6.69 | 888,080 |
2019-01-30 | $10.47 | $10.52 | $10.21 | $10.21 | $6.80 | 908,020 |
2019-01-29 | $10.55 | $10.65 | $10.20 | $10.47 | $6.97 | 1,467,000 |
2019-01-28 | $10.90 | $10.90 | $10.48 | $10.51 | $7.00 | 1,276,400 |
2019-01-25 | $10.92 | $10.93 | $10.80 | $10.85 | $7.23 | 916,920 |
2019-01-24 | $10.94 | $10.98 | $10.82 | $10.92 | $7.27 | 1,221,600 |
2019-01-23 | $10.93 | $11.12 | $10.88 | $10.95 | $7.29 | 1,567,220 |
2019-01-22 | $11.00 | $11.07 | $10.90 | $10.90 | $7.26 | 1,503,800 |
2019-01-21 | $11.08 | $11.09 | $10.96 | $11.08 | $7.38 | 2,218,720 |
2019-01-18 | $10.81 | $11.20 | $10.81 | $11.13 | $7.41 | 3,664,760 |
2019-01-17 | $10.90 | $10.95 | $10.77 | $10.78 | $7.18 | 1,468,100 |
2019-01-16 | $11.00 | $11.04 | $10.86 | $10.90 | $7.26 | 1,309,170 |
2019-01-15 | $11.00 | $11.09 | $10.82 | $11.05 | $7.36 | 1,735,060 |
2019-01-14 | $10.92 | $11.28 | $10.86 | $11.11 | $7.40 | 2,523,070 |
2019-01-11 | $10.74 | $10.98 | $10.66 | $10.96 | $7.30 | 1,898,040 |
2019-01-10 | $10.84 | $10.89 | $10.69 | $10.73 | $7.15 | 1,298,410 |
2019-01-09 | $10.90 | $11.06 | $10.82 | $10.84 | $7.22 | 2,218,440 |
2019-01-08 | $11.05 | $11.08 | $10.75 | $10.82 | $7.21 | 1,663,340 |
2019-01-07 | $10.79 | $11.05 | $10.75 | $10.95 | $7.29 | 2,063,180 |
2019-01-04 | $10.43 | $10.78 | $10.32 | $10.77 | $7.17 | 2,049,620 |
2019-01-03 | $10.34 | $10.59 | $10.28 | $10.54 | $7.02 | 1,542,880 |
2019-01-02 | $10.42 | $10.49 | $10.25 | $10.28 | $6.85 | 1,157,980 |
2019-01-01 | $10.37 | $10.37 | $10.37 | $10.37 | $6.91 | 0 |
2018-12-31 | $10.37 | $10.37 | $10.37 | $10.37 | $6.91 | 0 |
2018-12-28 | $10.43 | $10.59 | $10.34 | $10.37 | $6.91 | 1,128,010 |
2018-12-27 | $10.90 | $10.97 | $10.38 | $10.38 | $6.91 | 1,387,160 |
2018-12-26 | $10.66 | $10.83 | $10.62 | $10.71 | $7.13 | 1,405,420 |
2018-12-25 | $10.72 | $10.72 | $10.32 | $10.64 | $7.09 | 1,838,220 |
2018-12-24 | $10.61 | $10.87 | $10.61 | $10.86 | $7.23 | 1,329,780 |
2018-12-21 | $10.78 | $10.89 | $10.58 | $10.70 | $7.13 | 1,547,300 |
2018-12-20 | $10.69 | $10.92 | $10.56 | $10.90 | $7.26 | 1,885,310 |
2018-12-19 | $10.90 | $10.95 | $10.68 | $10.72 | $7.14 | 1,047,200 |
2018-12-18 | $10.92 | $11.05 | $10.66 | $10.85 | $7.23 | 1,890,730 |
2018-12-17 | $11.30 | $11.30 | $10.30 | $11.01 | $7.33 | 2,893,270 |
2018-12-14 | $11.98 | $12.07 | $11.36 | $11.36 | $7.57 | 4,049,030 |
2018-12-13 | $11.90 | $12.12 | $11.90 | $12.05 | $8.03 | 2,744,850 |
2018-12-12 | $12.15 | $12.25 | $11.89 | $11.93 | $7.95 | 2,930,420 |
2018-12-11 | $12.05 | $12.34 | $12.03 | $12.14 | $8.09 | 3,934,410 |
2018-12-10 | $12.00 | $12.40 | $11.88 | $12.36 | $8.23 | 4,282,910 |
2018-12-07 | $12.42 | $12.50 | $12.03 | $12.19 | $8.12 | 5,436,920 |
2018-12-06 | $12.80 | $12.99 | $12.33 | $12.55 | $8.36 | 10,601,560 |
2018-12-05 | $12.22 | $13.04 | $12.22 | $13.04 | $8.68 | 12,043,790 |
2018-12-04 | $11.80 | $11.86 | $11.68 | $11.85 | $7.89 | 1,422,030 |
2018-12-03 | $11.72 | $11.85 | $11.61 | $11.78 | $7.85 | 1,748,160 |
2018-11-30 | $11.25 | $11.46 | $11.12 | $11.42 | $7.61 | 1,118,280 |
2018-11-29 | $11.66 | $11.74 | $11.12 | $11.22 | $7.47 | 1,397,540 |
2018-11-28 | $11.52 | $11.55 | $11.18 | $11.48 | $7.65 | 1,376,480 |
2018-11-27 | $11.25 | $11.54 | $11.22 | $11.50 | $7.66 | 1,228,730 |
2018-11-26 | $11.30 | $11.48 | $11.10 | $11.16 | $7.43 | 1,041,840 |
2018-11-23 | $12.06 | $12.16 | $11.31 | $11.32 | $7.54 | 2,084,410 |
2018-11-22 | $11.87 | $12.13 | $11.80 | $11.98 | $7.98 | 1,794,340 |
2018-11-21 | $11.64 | $11.89 | $11.51 | $11.87 | $7.91 | 1,534,360 |
2018-11-20 | $12.04 | $12.25 | $11.67 | $11.78 | $7.85 | 2,207,040 |
2018-11-19 | $11.91 | $12.29 | $11.85 | $12.10 | $8.06 | 2,192,020 |
2018-11-16 | $11.96 | $12.04 | $11.79 | $11.98 | $7.98 | 2,124,250 |
2018-11-15 | $11.58 | $12.07 | $11.51 | $11.95 | $7.96 | 2,528,710 |
2018-11-14 | $11.58 | $11.72 | $11.47 | $11.58 | $7.71 | 1,793,720 |
2018-11-13 | $11.27 | $11.64 | $11.22 | $11.56 | $7.70 | 2,478,920 |
2018-11-12 | $11.14 | $11.41 | $11.02 | $11.41 | $7.60 | 1,567,280 |
2018-11-09 | $11.11 | $11.18 | $10.96 | $11.06 | $7.37 | 1,127,180 |
2018-11-08 | $11.23 | $11.38 | $11.12 | $11.15 | $7.43 | 1,763,060 |
2018-11-07 | $11.20 | $11.85 | $11.14 | $11.30 | $7.53 | 3,582,000 |
2018-11-06 | $11.22 | $11.22 | $10.95 | $11.14 | $7.42 | 1,436,600 |
2018-11-05 | $11.20 | $11.44 | $11.02 | $11.23 | $7.48 | 2,242,410 |
2018-11-02 | $11.10 | $11.24 | $10.95 | $11.20 | $7.46 | 2,014,460 |
2018-11-01 | $11.00 | $11.17 | $10.80 | $10.90 | $7.26 | 2,301,060 |
2018-10-31 | $10.61 | $11.28 | $10.52 | $10.95 | $7.29 | 3,147,410 |
2018-10-30 | $10.42 | $10.63 | $10.26 | $10.55 | $7.03 | 1,346,560 |
2018-10-29 | $10.58 | $10.60 | $10.31 | $10.39 | $6.92 | 1,133,540 |
2018-10-26 | $10.48 | $10.85 | $10.45 | $10.58 | $7.05 | 1,606,660 |
2018-10-25 | $10.38 | $10.49 | $10.20 | $10.39 | $6.92 | 1,577,940 |
2018-10-24 | $10.79 | $10.93 | $10.64 | $10.72 | $7.14 | 1,612,260 |
2018-10-23 | $10.75 | $11.36 | $10.45 | $10.96 | $7.30 | 2,618,350 |
2018-10-22 | $10.31 | $10.90 | $10.30 | $10.75 | $7.16 | 1,962,360 |
2018-10-19 | $10.00 | $10.37 | $9.90 | $10.29 | $6.85 | 1,208,860 |
2018-10-18 | $10.44 | $10.44 | $10.08 | $10.16 | $6.77 | 914,380 |
2018-10-17 | $10.48 | $10.60 | $10.19 | $10.50 | $6.99 | 1,011,540 |
2018-10-16 | $10.83 | $10.91 | $10.27 | $10.32 | $6.87 | 1,103,280 |
2018-10-15 | $10.88 | $11.04 | $10.70 | $10.76 | $7.17 | 995,260 |
2018-10-12 | $11.13 | $11.20 | $10.41 | $10.86 | $7.23 | 1,584,080 |
2018-10-11 | $11.80 | $11.91 | $10.94 | $11.06 | $7.37 | 2,174,720 |
2018-10-10 | $11.93 | $12.40 | $11.84 | $12.15 | $8.09 | 2,073,890 |
2018-10-09 | $11.71 | $12.02 | $11.71 | $11.84 | $7.89 | 873,880 |
2018-10-08 | $11.95 | $12.03 | $11.62 | $11.67 | $7.77 | 1,165,200 |
2018-10-05 | $12.13 | $12.13 | $12.13 | $12.13 | $8.08 | 0 |
2018-10-04 | $12.13 | $12.13 | $12.13 | $12.13 | $8.08 | 0 |
2018-10-03 | $12.13 | $12.13 | $12.13 | $12.13 | $8.08 | 0 |
2018-10-02 | $12.13 | $12.13 | $12.13 | $12.13 | $8.08 | 0 |
2018-10-01 | $12.13 | $12.13 | $12.13 | $12.13 | $8.08 | 0 |
2018-09-28 | $12.05 | $12.26 | $11.91 | $12.13 | $8.08 | 1,232,030 |
2018-09-27 | $12.60 | $12.64 | $11.97 | $12.00 | $7.99 | 2,192,210 |
2018-09-26 | $12.62 | $12.79 | $12.50 | $12.61 | $8.40 | 2,826,450 |
2018-09-25 | $12.15 | $13.39 | $12.13 | $12.81 | $8.53 | 3,190,030 |
2018-09-24 | $12.34 | $12.34 | $12.34 | $12.34 | $8.22 | 0 |
2018-09-21 | $12.29 | $12.38 | $12.13 | $12.34 | $8.22 | 1,346,520 |
2018-09-20 | $12.08 | $12.35 | $12.00 | $12.19 | $8.12 | 1,639,350 |
2018-09-19 | $11.93 | $12.46 | $11.76 | $12.16 | $8.10 | 2,047,050 |
2018-09-18 | $11.55 | $11.93 | $11.51 | $11.82 | $7.87 | 1,271,640 |
2018-09-17 | $12.11 | $12.15 | $11.51 | $11.55 | $7.69 | 1,677,140 |
2018-09-14 | $12.55 | $12.59 | $12.13 | $12.15 | $8.09 | 1,791,060 |
2018-09-13 | $12.35 | $12.73 | $12.19 | $12.61 | $8.40 | 1,844,750 |
2018-09-12 | $11.95 | $12.37 | $11.95 | $12.25 | $8.16 | 1,200,590 |
2018-09-11 | $11.87 | $12.30 | $11.87 | $12.16 | $8.10 | 1,614,640 |
2018-09-10 | $12.21 | $12.27 | $11.84 | $11.84 | $7.89 | 1,270,210 |
2018-09-07 | $12.16 | $12.49 | $12.07 | $12.21 | $8.13 | 1,450,060 |
2018-09-06 | $12.00 | $12.39 | $11.99 | $12.16 | $8.10 | 1,531,440 |
2018-09-05 | $12.26 | $12.94 | $12.16 | $12.26 | $8.17 | 2,526,760 |
2018-09-04 | $12.10 | $12.35 | $12.10 | $12.33 | $8.21 | 1,633,790 |
2018-09-03 | $12.84 | $12.84 | $11.92 | $12.21 | $8.13 | 2,283,900 |
2018-08-31 | $13.20 | $13.33 | $12.74 | $12.81 | $8.53 | 1,370,350 |
2018-08-30 | $13.77 | $13.78 | $13.20 | $13.23 | $8.81 | 1,920,340 |
2018-08-29 | $13.99 | $14.04 | $13.76 | $13.77 | $9.17 | 1,415,620 |
2018-08-28 | $13.82 | $14.27 | $13.82 | $14.12 | $9.40 | 2,486,590 |
2018-08-27 | $13.65 | $13.96 | $13.60 | $13.92 | $9.27 | 1,464,540 |
2018-08-24 | $13.67 | $13.83 | $13.50 | $13.66 | $9.10 | 972,300 |
2018-08-23 | $13.70 | $13.81 | $13.55 | $13.65 | $9.09 | 1,207,060 |
2018-08-22 | $13.99 | $13.99 | $13.50 | $13.55 | $9.02 | 1,050,060 |
2018-08-21 | $13.98 | $14.14 | $13.78 | $14.00 | $9.32 | 1,330,720 |
2018-08-20 | $13.61 | $14.00 | $13.20 | $13.98 | $9.31 | 1,407,740 |
2018-08-17 | $14.19 | $14.25 | $13.58 | $13.60 | $9.06 | 1,513,800 |
2018-08-16 | $13.98 | $14.17 | $13.72 | $13.92 | $9.27 | 1,527,520 |
2018-08-15 | $14.61 | $14.63 | $14.10 | $14.13 | $9.41 | 1,686,980 |
2018-08-14 | $14.52 | $14.70 | $14.40 | $14.66 | $9.76 | 1,709,340 |
2018-08-13 | $14.33 | $14.67 | $14.18 | $14.59 | $9.72 | 1,969,600 |
2018-08-10 | $14.28 | $14.69 | $14.22 | $14.63 | $9.74 | 2,346,040 |
2018-08-09 | $13.95 | $14.88 | $13.94 | $14.47 | $9.64 | 3,355,060 |
2018-08-08 | $14.38 | $14.49 | $13.88 | $13.94 | $9.28 | 1,638,360 |
2018-08-07 | $13.98 | $14.55 | $13.90 | $14.46 | $9.63 | 1,891,460 |
2018-08-06 | $14.53 | $14.79 | $13.81 | $13.92 | $9.27 | 1,898,220 |
2018-08-03 | $14.89 | $15.09 | $14.65 | $14.67 | $9.77 | 1,626,440 |
2018-08-02 | $15.86 | $15.87 | $14.60 | $14.96 | $9.96 | 3,281,420 |
2018-08-01 | $16.70 | $16.83 | $15.95 | $16.02 | $10.67 | 2,454,180 |
2018-07-31 | $16.44 | $16.69 | $16.19 | $16.67 | $11.10 | 2,067,440 |
2018-07-30 | $16.70 | $17.15 | $16.30 | $16.54 | $11.02 | 3,856,150 |
2018-07-27 | $16.19 | $16.80 | $16.11 | $16.73 | $11.14 | 3,842,680 |
2018-07-26 | $16.68 | $16.69 | $16.20 | $16.33 | $10.88 | 3,106,690 |
2018-07-25 | $16.59 | $17.16 | $16.36 | $16.79 | $11.18 | 5,000,390 |
2018-07-24 | $16.10 | $16.86 | $16.10 | $16.60 | $11.06 | 4,680,390 |
2018-07-23 | $15.88 | $16.32 | $15.65 | $16.27 | $10.84 | 3,397,710 |
2018-07-20 | $15.90 | $16.00 | $15.42 | $15.94 | $10.62 | 2,922,930 |
2018-07-19 | $16.38 | $16.52 | $15.90 | $16.06 | $10.70 | 4,626,600 |
2018-07-18 | $16.10 | $17.19 | $16.10 | $16.74 | $11.15 | 7,072,590 |
2018-07-17 | $16.21 | $16.23 | $15.80 | $16.07 | $10.70 | 2,371,740 |
2018-07-16 | $16.20 | $16.46 | $15.94 | $16.24 | $10.82 | 2,316,330 |
2018-07-13 | $16.57 | $16.59 | $16.13 | $16.30 | $10.86 | 3,052,280 |
2018-07-12 | $15.93 | $16.52 | $15.93 | $16.50 | $10.99 | 3,750,850 |
2018-07-11 | $15.80 | $16.10 | $15.37 | $15.80 | $10.52 | 2,909,040 |
2018-07-10 | $15.73 | $16.40 | $15.73 | $16.23 | $10.81 | 3,205,030 |
2018-07-09 | $15.21 | $15.82 | $15.21 | $15.69 | $10.45 | 2,614,250 |
2018-07-06 | $14.72 | $15.38 | $14.70 | $15.18 | $10.11 | 3,053,180 |
2018-07-05 | $15.80 | $16.18 | $14.55 | $14.75 | $9.82 | 3,469,920 |
2018-07-04 | $16.28 | $16.65 | $15.96 | $15.98 | $10.64 | 4,025,750 |
2018-07-03 | $16.12 | $16.30 | $15.60 | $16.28 | $10.84 | 3,068,410 |
2018-07-02 | $16.40 | $16.49 | $15.71 | $15.95 | $10.62 | 2,737,610 |
2018-06-29 | $15.90 | $16.49 | $15.87 | $16.39 | $10.92 | 2,680,020 |
2018-06-28 | $16.37 | $16.54 | $15.82 | $15.86 | $10.56 | 2,590,160 |
2018-06-27 | $16.29 | $16.69 | $16.24 | $16.41 | $10.93 | 2,590,290 |
2018-06-26 | $15.87 | $16.40 | $15.50 | $16.36 | $10.90 | 2,778,540 |
2018-06-25 | $16.70 | $16.70 | $16.03 | $16.13 | $10.74 | 2,646,500 |
2018-06-22 | $15.61 | $16.25 | $15.08 | $16.20 | $10.79 | 2,858,630 |
2018-06-21 | $16.40 | $16.79 | $15.88 | $15.93 | $10.61 | 4,393,750 |
2018-06-20 | $15.42 | $16.35 | $15.40 | $16.05 | $10.69 | 2,902,990 |
2018-06-19 | $17.42 | $17.42 | $15.92 | $15.92 | $10.60 | 3,586,810 |
2018-06-18 | $17.69 | $17.69 | $17.69 | $17.69 | $11.78 | 0 |
2018-06-15 | $19.08 | $19.09 | $17.20 | $17.69 | $11.78 | 4,226,150 |
2018-06-14 | $18.93 | $19.46 | $18.88 | $19.09 | $12.71 | 2,845,120 |
2018-06-13 | $19.88 | $19.96 | $18.91 | $18.96 | $12.63 | 4,528,200 |
2018-06-12 | $20.50 | $20.80 | $19.31 | $20.04 | $13.35 | 5,980,530 |
2018-06-11 | $20.43 | $21.73 | $20.42 | $20.92 | $13.93 | 5,789,250 |
2018-06-08 | $21.12 | $21.38 | $20.39 | $20.80 | $13.85 | 8,067,690 |
2018-06-07 | $22.80 | $23.30 | $21.93 | $22.02 | $14.67 | 10,999,930 |
2018-06-06 | $22.50 | $23.38 | $21.84 | $22.13 | $14.74 | 12,315,380 |
2018-06-05 | $20.84 | $21.58 | $20.73 | $21.54 | $14.35 | 4,527,070 |
2018-06-04 | $21.20 | $21.64 | $20.50 | $20.92 | $13.93 | 5,855,230 |
2018-06-01 | $22.31 | $22.80 | $21.50 | $21.59 | $14.38 | 8,498,970 |
2018-05-31 | $21.86 | $23.40 | $21.65 | $22.79 | $15.18 | 12,108,810 |
2018-05-30 | $21.15 | $22.39 | $21.10 | $21.59 | $14.38 | 7,345,380 |
2018-05-29 | $21.38 | $22.50 | $21.10 | $21.99 | $14.65 | 9,251,170 |
2018-05-28 | $21.70 | $22.98 | $21.10 | $21.94 | $14.61 | 14,769,200 |
2018-05-25 | $19.50 | $22.01 | $19.50 | $22.01 | $14.66 | 9,671,370 |
2018-05-24 | $19.92 | $20.46 | $19.78 | $20.01 | $13.33 | 2,928,600 |
2018-05-23 | $28.72 | $28.75 | $27.98 | $28.14 | $13.27 | 3,912,240 |
2018-05-22 | $28.67 | $28.99 | $28.35 | $28.94 | $13.64 | 4,125,760 |
2018-05-21 | $27.99 | $29.18 | $27.71 | $28.95 | $13.65 | 5,953,180 |
2018-05-18 | $27.35 | $28.18 | $26.98 | $27.99 | $13.19 | 5,205,380 |
2018-05-17 | $26.20 | $27.66 | $26.20 | $27.43 | $12.93 | 4,197,870 |
2018-05-16 | $26.88 | $26.94 | $26.22 | $26.40 | $12.45 | 2,113,220 |
2018-05-15 | $26.19 | $27.12 | $25.91 | $27.09 | $12.77 | 2,437,840 |
2018-05-14 | $26.58 | $27.16 | $26.16 | $26.19 | $12.35 | 2,525,380 |
2018-05-11 | $27.63 | $28.39 | $26.66 | $26.72 | $12.60 | 3,951,940 |
2018-05-10 | $27.20 | $27.79 | $27.18 | $27.49 | $12.96 | 3,093,980 |
2018-05-09 | $27.19 | $27.55 | $26.80 | $27.47 | $12.95 | 3,296,900 |
2018-05-08 | $27.48 | $27.69 | $26.85 | $27.25 | $12.85 | 4,683,430 |
2018-05-07 | $26.30 | $27.50 | $26.20 | $27.47 | $12.95 | 5,056,830 |
2018-05-04 | $25.56 | $26.61 | $25.33 | $26.40 | $12.45 | 4,047,760 |
2018-05-03 | $25.46 | $25.81 | $24.20 | $25.74 | $12.13 | 2,614,970 |
2018-05-02 | $25.25 | $25.75 | $24.73 | $25.24 | $11.90 | 1,809,370 |
2018-05-01 | $25.23 | $25.23 | $25.23 | $25.23 | $11.89 | 0 |
2018-04-30 | $25.23 | $25.23 | $25.23 | $25.23 | $11.89 | 0 |
2018-04-27 | $25.00 | $25.75 | $25.00 | $25.23 | $11.89 | 2,230,930 |
2018-04-26 | $26.50 | $26.50 | $24.76 | $24.79 | $11.69 | 3,551,570 |
2018-04-25 | $25.55 | $26.66 | $25.36 | $26.59 | $12.53 | 4,726,650 |
2018-04-24 | $24.80 | $26.04 | $24.08 | $25.92 | $12.22 | 4,676,800 |
2018-04-23 | $25.83 | $26.15 | $24.50 | $25.14 | $11.85 | 4,563,970 |
2018-04-20 | $26.00 | $26.92 | $25.80 | $26.45 | $12.47 | 7,633,440 |
2018-04-19 | $25.65 | $27.75 | $25.65 | $27.75 | $13.08 | 9,869,680 |
2018-04-18 | $26.43 | $26.45 | $24.51 | $25.23 | $11.89 | 3,569,070 |
2018-04-17 | $26.05 | $27.59 | $25.67 | $26.21 | $12.36 | 3,583,600 |
2018-04-16 | $27.09 | $27.98 | $25.50 | $26.01 | $12.26 | 4,562,200 |
2018-04-13 | $26.50 | $27.26 | $26.33 | $27.04 | $12.75 | 5,207,670 |
2018-04-12 | $26.31 | $26.80 | $26.10 | $26.25 | $12.37 | 3,247,830 |
2018-04-11 | $26.70 | $26.89 | $26.24 | $26.44 | $12.46 | 3,065,310 |
2018-04-10 | $27.15 | $27.15 | $25.71 | $26.31 | $12.40 | 4,495,650 |
2018-04-09 | $25.32 | $26.88 | $25.29 | $26.79 | $12.63 | 5,630,840 |
2018-04-06 | $25.81 | $25.81 | $25.81 | $25.81 | $12.17 | 0 |
2018-04-05 | $25.81 | $25.81 | $25.81 | $25.81 | $12.17 | 0 |
2018-04-04 | $25.50 | $26.22 | $25.25 | $25.81 | $12.17 | 4,406,070 |
2018-04-03 | $24.56 | $25.66 | $24.42 | $25.57 | $12.05 | 3,799,350 |
2018-04-02 | $25.06 | $25.99 | $24.96 | $25.28 | $11.92 | 4,357,590 |
2018-03-30 | $24.00 | $26.63 | $23.97 | $25.46 | $12.00 | 6,574,480 |
2018-03-29 | $23.32 | $24.50 | $23.30 | $24.21 | $11.41 | 3,007,240 |
2018-03-28 | $22.95 | $23.77 | $22.80 | $23.17 | $10.92 | 1,867,150 |
2018-03-27 | $23.21 | $23.80 | $23.20 | $23.38 | $11.02 | 1,917,900 |
2018-03-26 | $22.16 | $22.97 | $21.08 | $22.92 | $10.80 | 2,138,000 |
2018-03-23 | $23.96 | $24.80 | $22.92 | $22.92 | $10.80 | 2,685,300 |
2018-03-22 | $25.24 | $25.63 | $24.90 | $25.47 | $12.01 | 2,585,500 |
2018-03-21 | $25.12 | $25.75 | $24.93 | $25.07 | $11.82 | 2,556,110 |
2018-03-20 | $24.97 | $25.19 | $24.43 | $25.09 | $11.83 | 2,096,820 |
2018-03-19 | $24.48 | $25.65 | $24.26 | $25.03 | $11.80 | 1,951,430 |
2018-03-16 | $24.19 | $24.46 | $24.01 | $24.24 | $11.43 | 1,219,300 |
2018-03-15 | $25.54 | $25.68 | $23.57 | $24.31 | $11.46 | 2,848,980 |
2018-03-14 | $25.56 | $26.29 | $25.51 | $25.95 | $12.23 | 2,037,840 |
2018-03-13 | $26.52 | $26.60 | $25.76 | $25.82 | $12.17 | 2,606,180 |
2018-03-12 | $25.93 | $26.60 | $25.75 | $26.48 | $12.48 | 4,515,250 |
2018-03-09 | $25.13 | $25.88 | $24.98 | $25.70 | $12.12 | 3,290,060 |
2018-03-08 | $24.80 | $25.94 | $24.66 | $25.38 | $11.96 | 3,130,220 |
2018-03-07 | $25.15 | $25.41 | $24.70 | $24.89 | $11.73 | 2,955,590 |
2018-03-06 | $24.39 | $26.20 | $24.20 | $25.56 | $12.05 | 4,359,130 |
2018-03-05 | $23.90 | $24.34 | $23.90 | $24.24 | $11.43 | 1,346,930 |
2018-03-02 | $24.29 | $24.59 | $23.95 | $23.96 | $11.30 | 1,598,370 |
2018-03-01 | $24.03 | $24.58 | $24.01 | $24.53 | $11.56 | 1,772,880 |
2018-02-28 | $24.20 | $24.72 | $23.80 | $24.51 | $11.55 | 2,183,850 |
2018-02-27 | $24.65 | $24.75 | $24.10 | $24.48 | $11.54 | 2,229,980 |
2018-02-26 | $24.09 | $24.74 | $23.80 | $24.56 | $11.58 | 2,689,670 |
2018-02-23 | $23.75 | $23.88 | $23.40 | $23.79 | $11.21 | 1,730,630 |
2018-02-22 | $22.96 | $24.79 | $22.95 | $23.81 | $11.22 | 2,095,450 |
2018-02-21 | $23.09 | $23.09 | $23.09 | $23.09 | $10.88 | 0 |
2018-02-20 | $23.09 | $23.09 | $23.09 | $23.09 | $10.88 | 0 |
2018-02-19 | $23.09 | $23.09 | $23.09 | $23.09 | $10.88 | 0 |
2018-02-16 | $23.09 | $23.09 | $23.09 | $23.09 | $10.88 | 0 |
2018-02-15 | $23.09 | $23.09 | $23.09 | $23.09 | $10.88 | 0 |
2018-02-14 | $22.85 | $23.68 | $22.46 | $23.09 | $10.88 | 2,000,020 |
2018-02-13 | $23.04 | $23.32 | $22.30 | $22.36 | $10.54 | 1,342,450 |
2018-02-12 | $22.30 | $23.15 | $22.30 | $22.71 | $10.71 | 1,397,520 |
2018-02-09 | $22.84 | $22.84 | $21.62 | $22.06 | $10.40 | 2,047,480 |
2018-02-08 | $23.08 | $23.80 | $23.05 | $23.53 | $11.09 | 1,609,590 |
2018-02-07 | $23.79 | $24.20 | $22.15 | $23.42 | $11.04 | 2,764,220 |
2018-02-06 | $24.01 | $24.89 | $23.08 | $23.08 | $10.88 | 3,124,660 |
2018-02-05 | $26.49 | $27.40 | $25.61 | $25.64 | $12.09 | 3,542,490 |
2018-02-02 | $27.02 | $29.17 | $25.31 | $28.33 | $13.36 | 5,451,140 |
2018-02-01 | $28.78 | $29.55 | $27.70 | $28.12 | $13.26 | 4,007,480 |
2018-01-31 | $29.75 | $29.77 | $27.40 | $28.79 | $13.57 | 4,873,890 |
2018-01-30 | $30.15 | $30.89 | $29.70 | $30.21 | $14.24 | 5,005,690 |
2018-01-29 | $29.68 | $31.79 | $29.66 | $31.06 | $14.64 | 8,141,280 |
2018-01-26 | $30.35 | $31.90 | $30.00 | $30.53 | $14.39 | 11,116,150 |
2018-01-25 | $27.66 | $30.00 | $27.66 | $30.00 | $14.14 | 3,308,330 |
2018-01-24 | $27.27 | $27.47 | $26.62 | $27.27 | $12.86 | 2,747,570 |
2018-01-23 | $27.08 | $27.89 | $27.08 | $27.31 | $12.87 | 2,639,270 |
2018-01-22 | $29.06 | $29.09 | $27.00 | $27.08 | $12.77 | 4,078,480 |
2018-01-19 | $30.17 | $30.77 | $29.08 | $29.26 | $13.79 | 4,084,580 |
2018-01-18 | $30.46 | $31.19 | $30.15 | $30.41 | $14.34 | 3,705,670 |
2018-01-17 | $30.75 | $31.25 | $29.90 | $30.79 | $14.51 | 6,091,820 |
2018-01-16 | $28.81 | $31.40 | $28.48 | $31.12 | $14.67 | 8,398,920 |
2018-01-15 | $28.61 | $29.95 | $28.02 | $29.38 | $13.85 | 5,994,200 |
2018-01-12 | $28.68 | $29.19 | $28.02 | $28.91 | $13.63 | 3,872,160 |
2018-01-11 | $27.76 | $29.88 | $27.76 | $29.21 | $13.77 | 5,229,270 |
2018-01-10 | $28.94 | $28.95 | $27.75 | $27.93 | $13.17 | 3,034,270 |
2018-01-09 | $28.88 | $29.48 | $28.51 | $29.12 | $13.73 | 3,657,320 |
2018-01-08 | $28.24 | $29.07 | $28.02 | $29.05 | $13.69 | 3,310,850 |
2018-01-05 | $29.25 | $29.45 | $28.42 | $28.47 | $13.42 | 2,892,160 |
2018-01-04 | $28.68 | $29.24 | $28.55 | $29.11 | $13.72 | 3,241,640 |
2018-01-03 | $29.85 | $29.85 | $28.52 | $29.14 | $13.74 | 5,010,970 |
2018-01-02 | $29.45 | $30.30 | $29.36 | $29.93 | $14.11 | 4,151,900 |
2018-01-01 | $29.94 | $29.94 | $29.94 | $29.94 | $14.11 | 0 |
2017-12-29 | $31.20 | $31.90 | $29.60 | $29.94 | $14.11 | 9,953,670 |
2017-12-28 | $27.63 | $30.73 | $27.45 | $30.73 | $14.49 | 8,339,880 |
2017-12-27 | $28.00 | $29.49 | $27.80 | $27.94 | $13.17 | 7,075,970 |
2017-12-26 | $27.10 | $28.75 | $27.10 | $28.67 | $13.52 | 6,594,220 |
2017-12-25 | $25.40 | $27.85 | $25.40 | $26.77 | $12.62 | 4,436,240 |
2017-12-22 | $25.80 | $26.51 | $25.66 | $25.81 | $12.17 | 1,756,740 |
2017-12-21 | $25.58 | $26.29 | $25.16 | $25.99 | $12.25 | 1,868,060 |
2017-12-20 | $26.41 | $26.70 | $25.42 | $25.80 | $12.16 | 2,331,600 |
2017-12-19 | $26.25 | $27.35 | $25.92 | $26.76 | $12.62 | 3,544,610 |
2017-12-18 | $25.64 | $26.99 | $25.30 | $26.45 | $12.47 | 3,655,030 |
2017-12-15 | $25.89 | $26.08 | $25.31 | $25.44 | $11.99 | 2,036,100 |
2017-12-14 | $25.36 | $26.19 | $25.11 | $26.09 | $12.30 | 2,603,600 |
2017-12-13 | $24.81 | $25.28 | $24.50 | $25.20 | $11.88 | 1,472,010 |
2017-12-12 | $25.60 | $25.71 | $24.66 | $24.68 | $11.63 | 2,211,170 |
2017-12-11 | $25.64 | $25.88 | $25.46 | $25.85 | $12.19 | 1,816,060 |
2017-12-08 | $24.90 | $25.89 | $24.73 | $25.79 | $12.16 | 2,300,390 |
2017-12-07 | $25.00 | $25.45 | $24.50 | $25.02 | $11.79 | 1,741,570 |
2017-12-06 | $24.08 | $25.18 | $24.04 | $25.05 | $11.81 | 1,881,830 |
2017-12-05 | $25.42 | $25.82 | $23.80 | $24.37 | $11.49 | 2,630,470 |
2017-12-04 | $27.81 | $28.20 | $25.40 | $25.45 | $12.00 | 3,190,790 |
2017-12-01 | $28.39 | $28.68 | $27.77 | $28.17 | $13.28 | 1,865,970 |
2017-11-30 | $29.05 | $29.46 | $28.29 | $28.55 | $13.46 | 2,301,240 |
2017-11-29 | $28.40 | $29.40 | $28.40 | $29.01 | $13.68 | 3,114,850 |
2017-11-28 | $27.80 | $29.10 | $27.67 | $28.75 | $13.55 | 2,616,650 |
2017-11-27 | $27.84 | $29.50 | $27.49 | $28.09 | $13.24 | 2,896,250 |
2017-11-24 | $27.34 | $28.30 | $27.06 | $27.73 | $13.07 | 1,982,590 |
2017-11-23 | $28.30 | $28.88 | $26.85 | $27.32 | $12.88 | 2,557,760 |
2017-11-22 | $28.78 | $29.29 | $27.50 | $28.44 | $13.41 | 2,274,450 |
2017-11-21 | $29.40 | $29.83 | $28.11 | $28.86 | $13.61 | 2,482,720 |
2017-11-20 | $28.64 | $29.85 | $26.75 | $29.57 | $13.94 | 3,036,310 |
2017-11-17 | $31.28 | $31.85 | $28.35 | $28.74 | $13.55 | 4,185,190 |
2017-11-16 | $33.53 | $33.55 | $31.30 | $31.43 | $14.82 | 4,207,630 |
2017-11-15 | $33.94 | $34.49 | $33.30 | $33.52 | $15.80 | 3,442,080 |
2017-11-14 | $36.00 | $36.19 | $34.25 | $34.71 | $16.36 | 4,165,850 |
2017-11-13 | $35.80 | $35.99 | $35.20 | $35.94 | $16.94 | 3,579,810 |
2017-11-10 | $35.19 | $35.78 | $35.03 | $35.23 | $16.61 | 3,019,660 |
2017-11-09 | $35.80 | $36.21 | $35.15 | $35.47 | $16.72 | 4,335,840 |
2017-11-08 | $35.40 | $37.09 | $35.03 | $36.14 | $17.04 | 6,827,860 |
2017-11-07 | $36.00 | $36.20 | $34.80 | $35.50 | $16.74 | 4,195,180 |
2017-11-06 | $34.60 | $35.98 | $34.59 | $35.62 | $16.79 | 5,084,880 |
2017-11-03 | $33.90 | $34.80 | $33.52 | $34.68 | $16.35 | 4,013,100 |
2017-11-02 | $34.21 | $34.63 | $33.51 | $34.03 | $16.04 | 3,502,880 |
2017-11-01 | $34.62 | $35.67 | $34.25 | $34.37 | $16.20 | 4,208,360 |
2017-10-31 | $33.20 | $34.20 | $33.03 | $33.78 | $15.92 | 3,566,850 |
2017-10-30 | $36.46 | $36.89 | $33.53 | $33.57 | $15.83 | 6,586,980 |
2017-10-27 | $37.56 | $38.09 | $36.72 | $37.25 | $17.56 | 5,997,620 |
2017-10-26 | $37.31 | $39.50 | $37.11 | $38.24 | $18.03 | 9,783,170 |
2017-10-25 | $36.71 | $38.43 | $35.46 | $37.84 | $17.84 | 7,173,660 |
2017-10-24 | $36.43 | $38.98 | $36.30 | $37.35 | $17.61 | 7,150,800 |
2017-10-23 | $36.66 | $36.94 | $35.81 | $36.64 | $17.27 | 5,381,340 |
2017-10-20 | $36.17 | $38.26 | $36.17 | $37.47 | $17.66 | 6,639,380 |
2017-10-19 | $37.54 | $38.39 | $36.65 | $36.85 | $17.37 | 5,855,550 |
2017-10-18 | $37.51 | $38.79 | $36.51 | $38.50 | $18.15 | 9,393,830 |
2017-10-17 | $38.52 | $41.53 | $38.28 | $39.47 | $18.61 | 15,286,620 |
2017-10-16 | $35.55 | $39.67 | $34.82 | $39.67 | $18.70 | 11,907,360 |
2017-10-13 | $34.80 | $36.49 | $34.80 | $36.06 | $17.00 | 5,301,930 |
2017-10-12 | $36.08 | $36.08 | $34.28 | $34.96 | $16.48 | 5,475,780 |
2017-10-11 | $37.90 | $38.64 | $36.01 | $36.24 | $17.08 | 6,759,350 |
2017-10-10 | $37.08 | $38.54 | $36.89 | $38.14 | $17.98 | 7,446,430 |
2017-10-09 | $37.51 | $37.77 | $36.50 | $37.41 | $17.64 | 5,715,270 |
2017-10-06 | $37.02 | $37.02 | $37.02 | $37.02 | $17.45 | 0 |
2017-10-05 | $37.02 | $37.02 | $37.02 | $37.02 | $17.45 | 0 |
2017-10-04 | $37.02 | $37.02 | $37.02 | $37.02 | $17.45 | 0 |
2017-10-03 | $37.02 | $37.02 | $37.02 | $37.02 | $17.45 | 0 |
2017-10-02 | $37.02 | $37.02 | $37.02 | $37.02 | $17.45 | 0 |
2017-09-29 | $38.19 | $39.08 | $35.96 | $37.02 | $17.45 | 9,030,580 |
2017-09-28 | $40.04 | $41.10 | $38.31 | $38.65 | $18.22 | 9,833,950 |
2017-09-27 | $40.46 | $41.03 | $39.13 | $40.39 | $19.04 | 10,599,640 |
2017-09-26 | $46.21 | $47.47 | $42.72 | $42.72 | $20.14 | 11,822,580 |
2017-09-25 | $45.99 | $49.61 | $44.50 | $47.47 | $22.38 | 14,780,780 |
2017-09-22 | $41.99 | $48.35 | $41.95 | $46.78 | $22.05 | 18,138,440 |
2017-09-21 | $49.57 | $49.57 | $44.00 | $44.11 | $20.79 | 20,860,900 |
2017-09-20 | $43.50 | $45.06 | $42.80 | $45.06 | $21.24 | 10,651,560 |
2017-09-19 | $38.00 | $40.96 | $37.86 | $40.96 | $19.31 | 5,917,890 |
2017-09-18 | $37.24 | $37.24 | $35.30 | $37.24 | $17.56 | 12,778,600 |
2017-09-15 | $33.85 | $33.85 | $33.85 | $33.85 | $15.96 | 231,230 |
2017-09-14 | $30.77 | $30.77 | $30.77 | $30.77 | $14.51 | 48,200 |
2017-09-13 | $27.97 | $27.97 | $27.97 | $27.97 | $13.19 | 27,550 |
2017-09-12 | $25.43 | $25.43 | $25.43 | $25.43 | $11.99 | 8,400 |
2017-09-11 | $23.12 | $23.12 | $23.12 | $23.12 | $10.90 | 8,180 |
2017-09-08 | $21.02 | $21.02 | $21.02 | $21.02 | $9.91 | 6,320 |
2017-09-07 | $19.11 | $19.11 | $19.11 | $19.11 | $9.01 | 15,100 |
Anhui Zhongyuan New Materials Company Ltd (603527) News Headlines
Recent Anhui Zhongyuan New Materials Company Ltd (603527) News
Similar Companies to Anhui Zhongyuan New Materials Company Ltd (603527) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |